Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.35 | 10.38 | 10.35 | 10.35 | 16,021 | -0.03(-0.29%) |
Apr 27, 2023 | 10.38 | 10.38 | 10.37 | 10.38 | 185,461 | +0.01(+0.05%) |
Apr 26, 2023 | 10.36 | 10.38 | 10.36 | 10.38 | 48,566 | +0.02(+0.14%) |
Apr 25, 2023 | 10.35 | 10.37 | 10.35 | 10.36 | 24,096 | +0.00(+0.00%) |
Apr 24, 2023 | 10.37 | 10.37 | 10.35 | 10.36 | 34,092 | +0.00(+0.00%) |
Apr 21, 2023 | 10.36 | 10.39 | 10.36 | 10.36 | 181,398 | +0.00(+0.00%) |
Apr 20, 2023 | 10.36 | 10.38 | 10.35 | 10.36 | 15,119 | +0.00(+0.00%) |
Apr 19, 2023 | 10.35 | 10.37 | 10.35 | 10.36 | 1,167,989 | +0.00(+0.00%) |
Apr 18, 2023 | 10.37 | 10.37 | 10.35 | 10.36 | 261,321 | +0.00(+0.00%) |
Apr 17, 2023 | 10.36 | 10.36 | 10.35 | 10.36 | 57,879 | +0.01(+0.10%) |
Apr 14, 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 246,501 | +0.00(+0.00%) |
Apr 13, 2023 | 10.35 | 10.36 | 10.34 | 10.35 | 56,939 | +0.00(+0.00%) |
Apr 12, 2023 | 10.36 | 10.36 | 10.33 | 10.35 | 360,403 | +0.01(+0.10%) |
Apr 11, 2023 | 10.35 | 10.36 | 10.34 | 10.34 | 192,818 | -0.01(-0.05%) |
Apr 10, 2023 | 10.32 | 10.36 | 10.32 | 10.35 | 272,951 | +0.02(+0.19%) |
Apr 06, 2023 | 10.32 | 10.34 | 10.32 | 10.32 | 96,653 | +0.00(+0.05%) |
Apr 05, 2023 | 10.33 | 10.34 | 10.32 | 10.32 | 67,184 | +0.00(+0.00%) |
Apr 04, 2023 | 10.34 | 10.34 | 10.32 | 10.32 | 12,868 | -0.01(-0.10%) |
Apr 03, 2023 | 10.32 | 10.34 | 10.32 | 10.33 | 8,896 | +0.01(+0.10%) |
Mar 31, 2023 | 10.34 | 10.34 | 10.31 | 10.32 | 17,968 | +0.00(+0.00%) |
Mar 30, 2023 | 10.33 | 10.34 | 10.31 | 10.32 | 65,236 | -0.01(-0.10%) |
Mar 29, 2023 | 10.35 | 10.35 | 10.32 | 10.33 | 17,347 | -0.02(-0.19%) |
Mar 28, 2023 | 10.33 | 10.35 | 10.32 | 10.35 | 42,491 | +0.03(+0.24%) |
Mar 27, 2023 | 10.33 | 10.34 | 10.32 | 10.32 | 34,852 | +0.00(+0.05%) |
Mar 24, 2023 | 10.35 | 10.35 | 10.32 | 10.32 | 43,792 | -0.02(-0.19%) |
Mar 23, 2023 | 10.30 | 10.34 | 10.30 | 10.34 | 1,739,167 | +0.04(+0.39%) |
Mar 22, 2023 | 10.30 | 10.32 | 10.30 | 10.30 | 206,953 | -0.01(-0.10%) |
Mar 21, 2023 | 10.32 | 10.32 | 10.30 | 10.31 | 130,829 | -0.00(-0.05%) |
Mar 20, 2023 | 10.31 | 10.35 | 10.30 | 10.31 | 209,925 | +0.01(+0.15%) |
Mar 17, 2023 | 10.30 | 10.30 | 10.27 | 10.30 | 63,252 | +0.00(+0.00%) |
Mar 16, 2023 | 10.27 | 10.30 | 10.26 | 10.30 | 94,973 | +0.04(+0.34%) |
Mar 15, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 11,058 | -0.00(-0.05%) |
Mar 14, 2023 | 10.27 | 10.27 | 10.26 | 10.27 | 6,646 | +0.00(+0.00%) |
Mar 13, 2023 | 10.28 | 10.28 | 10.25 | 10.27 | 18,571 | +0.07(+0.69%) |
Mar 10, 2023 | 10.28 | 10.30 | 10.20 | 10.20 | 140,898 | -0.08(-0.78%) |
Mar 09, 2023 | 10.26 | 10.29 | 10.26 | 10.28 | 245,454 | +0.02(+0.19%) |
Mar 08, 2023 | 10.25 | 10.27 | 10.25 | 10.26 | 25,983 | +0.01(+0.10%) |
Mar 07, 2023 | 10.26 | 10.27 | 10.25 | 10.25 | 27,539 | -0.01(-0.10%) |
Mar 06, 2023 | 10.24 | 10.27 | 10.24 | 10.26 | 91,561 | +0.01(+0.10%) |
Mar 03, 2023 | 10.24 | 10.28 | 10.24 | 10.25 | 960,713 | +0.01(+0.10%) |
Mar 02, 2023 | 10.26 | 10.26 | 10.24 | 10.24 | 32,700 | -0.01(-0.10%) |
Mar 01, 2023 | 10.23 | 10.25 | 10.23 | 10.25 | 176,651 | +0.02(+0.20%) |
Feb 28, 2023 | 10.23 | 10.23 | 10.22 | 10.23 | 17,757 | +0.00(+0.00%) |
Feb 27, 2023 | 10.23 | 10.23 | 10.22 | 10.23 | 32,534 | +0.01(+0.10%) |
Feb 24, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 41,195 | -0.01(-0.10%) |
Feb 23, 2023 | 10.23 | 10.23 | 10.21 | 10.23 | 250,857 | +0.01(+0.10%) |
Feb 22, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 41,288 | -0.01(-0.10%) |
Feb 21, 2023 | 10.21 | 10.23 | 10.21 | 10.23 | 44,470 | +0.02(+0.20%) |
Feb 17, 2023 | 10.21 | 10.22 | 10.21 | 10.21 | 533,457 | -0.01(-0.10%) |
Feb 16, 2023 | 10.20 | 10.22 | 10.20 | 10.22 | 192,500 | +0.02(+0.20%) |
Feb 15, 2023 | 10.20 | 10.22 | 10.20 | 10.20 | 30,587 | -0.02(-0.20%) |
Feb 14, 2023 | 10.20 | 10.22 | 10.19 | 10.22 | 802,659 | +0.02(+0.20%) |
Feb 13, 2023 | 10.19 | 10.21 | 10.18 | 10.20 | 10,004 | -0.01(-0.10%) |
Feb 10, 2023 | 10.20 | 10.21 | 10.19 | 10.21 | 132,945 | +0.03(+0.29%) |
Feb 09, 2023 | 10.18 | 10.21 | 10.18 | 10.18 | 215,423 | -0.02(-0.20%) |
Feb 08, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 489,610 | +0.00(+0.00%) |
Feb 07, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 26,878 | +0.01(+0.10%) |
Feb 06, 2023 | 10.17 | 10.20 | 10.17 | 10.19 | 27,378 | +0.00(+0.00%) |
Feb 03, 2023 | 10.16 | 10.21 | 10.16 | 10.19 | 1,124,013 | +0.02(+0.20%) |
Feb 02, 2023 | 10.17 | 10.17 | 10.15 | 10.17 | 44,206 | +0.00(+0.00%) |