Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.20 | 10.22 | 10.20 | 10.21 | 44,121 | +0.01(+0.10%) |
Apr 27, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 5,167 | +0.00(+0.00%) |
Apr 26, 2023 | 10.34 | 10.34 | 10.20 | 10.20 | 248 | -0.01(-0.10%) |
Apr 25, 2023 | 10.19 | 10.21 | 10.19 | 10.21 | 11,927 | +0.00(+0.00%) |
Apr 24, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 121,804 | +0.01(+0.10%) |
Apr 21, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 5,380 | +0.00(+0.00%) |
Apr 20, 2023 | 10.20 | 10.20 | 10.17 | 10.20 | 59,866 | +0.00(+0.00%) |
Apr 19, 2023 | 10.18 | 10.20 | 10.17 | 10.20 | 7,210 | +0.02(+0.20%) |
Apr 13, 2023 | 10.18 | 0 | +0.02(+0.15%) | |||
Apr 12, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 15,814 | -0.01(-0.05%) |
Apr 11, 2023 | 10.16 | 10.17 | 10.16 | 10.17 | 6,516 | +0.00(+0.00%) |
Apr 10, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 305 | +0.02(+0.20%) |
Apr 04, 2023 | 10.15 | 5 | -0.01(-0.10%) | |||
Apr 03, 2023 | 10.20 | 10.20 | 10.16 | 10.16 | 5,541 | -0.02(-0.20%) |
Mar 31, 2023 | 10.19 | 10.19 | 10.17 | 10.18 | 185,003 | +0.02(+0.20%) |
Mar 30, 2023 | 10.20 | 10.20 | 10.16 | 10.16 | 284,726 | -0.02(-0.20%) |
Mar 29, 2023 | 10.18 | 10.18 | 10.17 | 10.18 | 35,406 | +0.00(+0.00%) |
Mar 28, 2023 | 10.19 | 10.19 | 10.18 | 10.18 | 13,624 | -0.01(-0.10%) |
Mar 27, 2023 | 10.17 | 10.19 | 10.17 | 10.19 | 783 | -0.01(-0.10%) |
Mar 24, 2023 | 10.17 | 10.21 | 10.14 | 10.20 | 17,317 | +0.04(+0.39%) |
Mar 23, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 447 | -0.01(-0.10%) |
Mar 22, 2023 | 10.17 | 10.17 | 10.15 | 10.17 | 49,627 | +0.02(+0.20%) |
Mar 21, 2023 | 10.17 | 10.17 | 10.15 | 10.15 | 17,790 | -0.02(-0.20%) |
Mar 20, 2023 | 10.15 | 10.17 | 10.15 | 10.17 | 57,127 | +0.01(+0.10%) |
Mar 17, 2023 | 10.15 | 10.17 | 10.14 | 10.16 | 7,360 | +0.01(+0.10%) |
Mar 16, 2023 | 10.27 | 10.32 | 10.10 | 10.15 | 1,433,427 | -0.03(-0.29%) |
Mar 14, 2023 | 10.18 | 30 | +0.00(+0.00%) | |||
Mar 13, 2023 | 10.19 | 10.21 | 10.18 | 10.18 | 43,961 | -0.06(-0.59%) |
Mar 10, 2023 | 10.30 | 10.30 | 10.24 | 10.24 | 180,274 | -0.04(-0.39%) |
Mar 08, 2023 | 10.28 | 3 | +0.01(+0.10%) | |||
Mar 07, 2023 | 10.32 | 10.32 | 10.25 | 10.27 | 732,566 | -0.03(-0.29%) |
Mar 06, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 947,689 | +0.00(+0.00%) |
Mar 03, 2023 | 10.31 | 10.31 | 10.29 | 10.30 | 80,038 | -0.01(-0.15%) |
Mar 02, 2023 | 10.28 | 10.31 | 10.26 | 10.31 | 79,506 | +0.03(+0.24%) |
Mar 01, 2023 | 10.29 | 10.30 | 10.28 | 10.29 | 46,707 | +0.00(+0.00%) |
Feb 28, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 3,015 | +0.00(+0.00%) |
Feb 27, 2023 | 10.34 | 10.35 | 10.28 | 10.29 | 90,972 | +0.00(+0.05%) |
Feb 24, 2023 | 10.31 | 11.47 | 10.28 | 10.29 | 741,771 | -0.00(-0.05%) |
Feb 23, 2023 | 10.28 | 10.30 | 10.28 | 10.29 | 5,143,332 | +0.04(+0.39%) |
Feb 22, 2023 | 10.25 | 10.25 | 10.24 | 10.25 | 133,013 | +0.01(+0.10%) |
Feb 21, 2023 | 10.26 | 10.26 | 10.24 | 10.24 | 232,064 | -0.03(-0.29%) |
Feb 17, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 10,172 | +0.02(+0.20%) |
Feb 16, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 78,751 | +0.00(+0.00%) |
Feb 15, 2023 | 10.27 | 10.27 | 10.25 | 10.25 | 60,213 | +0.00(+0.00%) |
Feb 13, 2023 | 10.25 | 79 | -0.02(-0.19%) | |||
Feb 10, 2023 | 10.27 | 10.28 | 10.26 | 10.27 | 2,337,433 | +0.00(+0.00%) |
Feb 09, 2023 | 10.29 | 10.29 | 10.27 | 10.27 | 103,963 | -0.02(-0.19%) |
Feb 08, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 140 | +0.01(+0.10%) |
Feb 07, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 50,860 | +0.00(+0.00%) |
Feb 06, 2023 | 10.28 | 10.29 | 10.28 | 10.28 | 66,845 | +0.00(+0.05%) |
Feb 03, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 111 | +0.01(+0.05%) |
Feb 02, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 14,662 | +0.00(+0.00%) |