Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 10.25 | 10.27 | 10.26 | 10.26 | 550 | -0.00(-0.01%) |
Apr 28, 2023 | 10.29 | 10.35 | 10.24 | 10.26 | 321,457 | -0.03(-0.27%) |
Apr 27, 2023 | 10.29 | 10.31 | 10.29 | 10.29 | 5,108 | -0.03(-0.27%) |
Apr 26, 2023 | 10.32 | 10.33 | 10.32 | 10.32 | 5,191 | +0.01(+0.10%) |
Apr 25, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 6,630 | +0.06(+0.62%) |
Apr 24, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 6,093 | -0.06(-0.55%) |
Apr 23, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 600 | -0.00(-0.02%) |
Apr 21, 2023 | 10.31 | 10.36 | 10.30 | 10.30 | 231,969 | -0.01(-0.08%) |
Apr 20, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 5,050 | -0.05(-0.44%) |
Apr 19, 2023 | 10.36 | 10.36 | 10.34 | 10.36 | 3,492 | +0.05(+0.49%) |
Apr 18, 2023 | 10.31 | 10.32 | 10.31 | 10.31 | 5,359 | -0.04(-0.43%) |
Apr 17, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 4,127 | +0.02(+0.16%) |
Apr 16, 2023 | 10.33 | 10.34 | 10.28 | 10.34 | 1,992 | +0.01(+0.13%) |
Apr 14, 2023 | 10.27 | 10.36 | 10.24 | 10.32 | 244,440 | +0.05(+0.53%) |
Apr 13, 2023 | 10.27 | 10.28 | 10.27 | 10.27 | 3,208 | -0.07(-0.68%) |
Apr 12, 2023 | 10.34 | 10.35 | 10.34 | 10.34 | 6,251 | -0.11(-1.07%) |
Apr 11, 2023 | 10.45 | 10.46 | 10.45 | 10.45 | 4,472 | -0.07(-0.62%) |
Apr 10, 2023 | 10.52 | 10.52 | 10.51 | 10.51 | 6,349 | +0.04(+0.38%) |
Apr 09, 2023 | 10.47 | 10.47 | 10.46 | 10.47 | 2,688 | -0.02(-0.14%) |
Apr 07, 2023 | 10.43 | 10.49 | 10.42 | 10.49 | 124,281 | +0.06(+0.56%) |
Apr 06, 2023 | 10.43 | 10.44 | 10.42 | 10.43 | 6,908 | +0.03(+0.24%) |
Apr 05, 2023 | 10.39 | 10.41 | 10.36 | 10.41 | 6,664 | +0.13(+1.28%) |
Apr 04, 2023 | 10.28 | 10.29 | 10.27 | 10.28 | 6,628 | -0.09(-0.89%) |
Apr 03, 2023 | 10.37 | 10.37 | 10.33 | 10.37 | 6,843 | -0.05(-0.45%) |
Apr 02, 2023 | 10.38 | 10.42 | 10.38 | 10.41 | 4,863 | -0.03(-0.25%) |
Mar 31, 2023 | 10.36 | 10.44 | 10.33 | 10.44 | 280,171 | +0.08(+0.78%) |
Mar 30, 2023 | 10.36 | 10.37 | 10.36 | 10.36 | 6,225 | -0.04(-0.35%) |
Mar 29, 2023 | 10.39 | 10.40 | 10.39 | 10.39 | 7,124 | +0.04(+0.37%) |
Mar 28, 2023 | 10.34 | 10.36 | 10.33 | 10.36 | 5,798 | -0.01(-0.14%) |
Mar 27, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 8,975 | -0.05(-0.48%) |
Mar 26, 2023 | 10.41 | 10.42 | 10.41 | 10.42 | 4,202 | -0.01(-0.09%) |
Mar 24, 2023 | 10.33 | 10.47 | 10.32 | 10.43 | 332,417 | +0.10(+0.94%) |
Mar 23, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 9,563 | +0.03(+0.28%) |
Mar 22, 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 10,893 | -0.04(-0.36%) |
Mar 21, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 7,570 | -0.02(-0.23%) |
Mar 20, 2023 | 10.36 | 10.37 | 10.36 | 10.36 | 14,239 | -0.12(-1.12%) |
Mar 19, 2023 | 10.51 | 10.49 | 10.48 | 10.48 | 2,229 | -0.01(-0.09%) |
Mar 17, 2023 | 10.51 | 10.55 | 10.44 | 10.49 | 345,882 | -0.02(-0.15%) |
Mar 16, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 11,594 | -0.09(-0.81%) |
Mar 15, 2023 | 10.60 | 10.59 | 10.59 | 2,022 | +0.12(+1.19%) | |
Mar 14, 2023 | 10.48 | 10.47 | 10.47 | 10.47 | 13,154 | -0.14(-1.30%) |
Mar 13, 2023 | 10.60 | 10.61 | 10.60 | 10.61 | 9,927 | -0.04(-0.39%) |
Mar 12, 2023 | 10.70 | 10.65 | 10.63 | 10.65 | 1,766 | -0.06(-0.55%) |
Mar 10, 2023 | 10.73 | 10.78 | 10.61 | 10.71 | 383,882 | -0.02(-0.22%) |
Mar 09, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 3,343 | +0.00(+0.00%) |
Mar 08, 2023 | 10.74 | 10.73 | 10.73 | 10.73 | 4,038 | +0.00(+0.04%) |
Mar 07, 2023 | 10.73 | 10.73 | 10.71 | 10.73 | 1,939 | +0.28(+2.63%) |
Mar 06, 2023 | 10.56 | 10.46 | 10.45 | 10.45 | 3,131 | -0.03(-0.31%) |
Mar 05, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 2,142 | +0.03(+0.25%) |
Mar 03, 2023 | 10.51 | 10.53 | 10.46 | 10.46 | 277,561 | -0.05(-0.46%) |
Mar 02, 2023 | 10.51 | 10.51 | 10.50 | 10.51 | 2,313 | +0.07(+0.67%) |
Mar 01, 2023 | 10.44 | 10.45 | 10.43 | 10.44 | 3,709 | -0.02(-0.23%) |
Feb 28, 2023 | 10.47 | 10.47 | 10.46 | 10.46 | 4,713 | +0.07(+0.65%) |
Feb 27, 2023 | 10.40 | 10.39 | 10.39 | 1,226 | -0.10(-0.92%) | |
Feb 26, 2023 | 10.50 | 10.51 | 10.49 | 10.49 | 2,061 | -0.02(-0.17%) |
Feb 24, 2023 | 10.43 | 10.52 | 10.39 | 10.51 | 344,553 | +0.07(+0.71%) |
Feb 23, 2023 | 10.43 | 10.44 | 10.43 | 10.43 | 2,670 | +0.01(+0.09%) |
Feb 22, 2023 | 10.42 | 10.42 | 10.41 | 10.42 | 3,167 | +0.04(+0.42%) |
Feb 21, 2023 | 10.39 | 10.38 | 10.37 | 10.38 | 7,457 | +0.04(+0.38%) |
Feb 20, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 4,381 | -0.12(-1.16%) |
Feb 19, 2023 | 10.46 | 10.47 | 10.45 | 10.46 | 1,821 | +0.01(+0.07%) |
Feb 17, 2023 | 10.45 | 10.55 | 10.42 | 10.45 | 353,413 | -0.00(-0.04%) |
Feb 16, 2023 | 10.45 | 10.46 | 10.45 | 10.46 | 3,047 | +0.04(+0.36%) |
Feb 15, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 7,297 | +0.06(+0.53%) |
Feb 14, 2023 | 10.37 | 10.37 | 10.36 | 10.37 | 3,207 | -0.01(-0.12%) |
Feb 13, 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 2,416 | -0.08(-0.76%) |
Feb 12, 2023 | 10.45 | 10.46 | 10.45 | 10.46 | 1,484 | -0.01(-0.07%) |
Feb 10, 2023 | 10.35 | 10.48 | 10.30 | 10.46 | 353,771 | +0.12(+1.12%) |
Feb 09, 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 2,855 | -0.25(-2.34%) |
Feb 08, 2023 | 10.59 | 10.60 | 10.59 | 10.60 | 5,172 | +0.02(+0.22%) |
Feb 07, 2023 | 10.57 | 10.58 | 10.57 | 10.57 | 2,507 | -0.05(-0.45%) |
Feb 06, 2023 | 10.63 | 10.62 | 10.62 | 10.62 | 4,277 | +0.09(+0.84%) |
Feb 05, 2023 | 10.53 | 10.54 | 10.53 | 10.53 | 494 | -0.01(-0.09%) |
Feb 03, 2023 | 10.38 | 10.56 | 10.35 | 10.54 | 360,828 | +0.16(+1.55%) |
Feb 02, 2023 | 10.38 | 10.39 | 10.37 | 10.38 | 4,078 | +0.09(+0.83%) |