Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.33 | 10.35 | 10.22 | 10.34 | 85,156 | +0.09(+0.87%) |
Apr 27, 2023 | 10.19 | 10.27 | 10.16 | 10.25 | 106,010 | +0.05(+0.52%) |
Apr 26, 2023 | 10.15 | 10.24 | 10.11 | 10.20 | 100,317 | +0.02(+0.17%) |
Apr 25, 2023 | 10.20 | 10.22 | 10.14 | 10.18 | 75,483 | -0.04(-0.35%) |
Apr 24, 2023 | 10.22 | 10.26 | 10.20 | 10.22 | 59,017 | -0.03(-0.26%) |
Apr 21, 2023 | 10.24 | 10.27 | 10.19 | 10.25 | 65,033 | -0.01(-0.08%) |
Apr 20, 2023 | 10.21 | 10.31 | 10.19 | 10.25 | 60,414 | +0.07(+0.69%) |
Apr 19, 2023 | 10.17 | 10.26 | 10.17 | 10.18 | 190,581 | -0.08(-0.77%) |
Apr 18, 2023 | 10.36 | 10.36 | 10.24 | 10.26 | 71,367 | -0.03(-0.26%) |
Apr 17, 2023 | 10.27 | 10.31 | 10.25 | 10.29 | 90,778 | +0.03(+0.26%) |
Apr 14, 2023 | 10.33 | 10.33 | 10.24 | 10.26 | 112,702 | +0.01(+0.13%) |
Apr 13, 2023 | 10.32 | 10.35 | 10.21 | 10.25 | 170,851 | -0.06(-0.56%) |
Apr 12, 2023 | 10.30 | 10.32 | 10.24 | 10.31 | 133,100 | +0.07(+0.69%) |
Apr 11, 2023 | 10.18 | 10.26 | 10.15 | 10.24 | 69,588 | +0.05(+0.52%) |
Apr 10, 2023 | 10.16 | 10.18 | 10.12 | 10.18 | 57,419 | +0.10(+0.96%) |
Apr 06, 2023 | 10.11 | 10.15 | 10.09 | 10.09 | 74,390 | -0.03(-0.26%) |
Apr 05, 2023 | 10.24 | 10.24 | 10.05 | 10.11 | 80,051 | -0.12(-1.21%) |
Apr 04, 2023 | 10.28 | 10.28 | 10.22 | 10.24 | 106,172 | -0.03(-0.26%) |
Apr 03, 2023 | 10.17 | 10.29 | 10.17 | 10.26 | 136,251 | +0.11(+1.04%) |
Mar 31, 2023 | 10.23 | 10.29 | 10.15 | 10.16 | 124,888 | +0.01(+0.09%) |
Mar 30, 2023 | 10.21 | 10.21 | 10.08 | 10.15 | 90,840 | +0.07(+0.70%) |
Mar 29, 2023 | 9.980 | 10.10 | 9.946 | 10.08 | 52,610 | +0.15(+1.51%) |
Mar 28, 2023 | 9.945 | 10.01 | 9.927 | 9.927 | 52,550 | -0.04(-0.35%) |
Mar 27, 2023 | 10.02 | 10.09 | 9.936 | 9.963 | 36,774 | +0.03(+0.27%) |
Mar 24, 2023 | 9.980 | 10.03 | 9.927 | 9.936 | 91,976 | -0.04(-0.44%) |
Mar 23, 2023 | 10.01 | 10.08 | 9.971 | 9.980 | 87,753 | +0.03(+0.27%) |
Mar 22, 2023 | 9.945 | 10.01 | 9.945 | 9.954 | 46,724 | -0.03(-0.27%) |
Mar 21, 2023 | 9.954 | 10.04 | 9.857 | 9.980 | 76,657 | +0.10(+1.04%) |
Mar 20, 2023 | 9.817 | 9.939 | 9.808 | 9.878 | 131,153 | +0.04(+0.44%) |
Mar 17, 2023 | 9.974 | 9.974 | 9.729 | 9.834 | 140,999 | -0.06(-0.62%) |
Mar 16, 2023 | 10.00 | 10.01 | 9.895 | 9.895 | 110,965 | -0.16(-1.57%) |
Mar 15, 2023 | 9.817 | 10.07 | 9.694 | 10.05 | 385,065 | +0.19(+1.95%) |
Mar 14, 2023 | 9.764 | 9.922 | 9.764 | 9.860 | 182,444 | +0.15(+1.53%) |
Mar 13, 2023 | 9.983 | 9.983 | 9.712 | 9.712 | 147,275 | -0.32(-3.22%) |
Mar 10, 2023 | 10.23 | 10.24 | 10.03 | 10.04 | 105,147 | -0.17(-1.71%) |
Mar 09, 2023 | 10.34 | 10.45 | 10.21 | 10.21 | 198,137 | -0.16(-1.52%) |
Mar 08, 2023 | 10.37 | 10.46 | 10.29 | 10.37 | 130,260 | -0.04(-0.42%) |
Mar 07, 2023 | 10.43 | 10.45 | 10.40 | 10.41 | 53,830 | -0.05(-0.50%) |
Mar 06, 2023 | 10.46 | 10.49 | 10.46 | 10.46 | 62,259 | -0.02(-0.17%) |
Mar 03, 2023 | 10.50 | 10.51 | 10.45 | 10.48 | 33,981 | -0.01(-0.08%) |
Mar 02, 2023 | 10.47 | 10.51 | 10.45 | 10.49 | 83,819 | -0.02(-0.17%) |
Mar 01, 2023 | 10.55 | 10.56 | 10.47 | 10.51 | 172,648 | +0.00(+0.00%) |
Feb 28, 2023 | 10.60 | 10.60 | 10.45 | 10.51 | 79,497 | +0.01(+0.08%) |
Feb 27, 2023 | 10.49 | 10.51 | 10.42 | 10.50 | 92,887 | +0.01(+0.08%) |
Feb 24, 2023 | 10.46 | 10.49 | 10.41 | 10.49 | 51,985 | +0.03(+0.33%) |
Feb 23, 2023 | 10.41 | 10.47 | 10.40 | 10.45 | 108,426 | +0.08(+0.76%) |
Feb 22, 2023 | 10.46 | 10.46 | 10.34 | 10.38 | 75,341 | -0.04(-0.42%) |
Feb 21, 2023 | 10.50 | 10.50 | 10.41 | 10.42 | 47,090 | -0.09(-0.88%) |
Feb 17, 2023 | 10.50 | 10.54 | 10.48 | 10.51 | 81,342 | -0.02(-0.16%) |
Feb 16, 2023 | 10.53 | 10.57 | 10.50 | 10.53 | 75,613 | +0.00(+0.00%) |
Feb 15, 2023 | 10.55 | 10.56 | 10.51 | 10.53 | 52,248 | +0.02(+0.16%) |
Feb 14, 2023 | 10.51 | 10.53 | 10.48 | 10.51 | 126,581 | +0.04(+0.41%) |
Feb 13, 2023 | 10.47 | 10.50 | 10.43 | 10.47 | 117,858 | +0.09(+0.83%) |
Feb 10, 2023 | 10.41 | 10.42 | 10.34 | 10.38 | 101,291 | -0.05(-0.50%) |
Feb 09, 2023 | 10.38 | 10.46 | 10.38 | 10.43 | 62,770 | +0.05(+0.50%) |
Feb 08, 2023 | 10.40 | 10.46 | 10.37 | 10.38 | 93,652 | +0.00(+0.00%) |
Feb 07, 2023 | 10.30 | 10.42 | 10.30 | 10.38 | 63,964 | +0.06(+0.59%) |
Feb 06, 2023 | 10.37 | 10.38 | 10.28 | 10.32 | 85,786 | -0.02(-0.17%) |
Feb 03, 2023 | 10.39 | 10.39 | 10.30 | 10.34 | 111,013 | -0.01(-0.08%) |
Feb 02, 2023 | 10.31 | 10.43 | 10.30 | 10.35 | 98,140 | +0.08(+0.76%) |