Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.12 | 10.18 | 10.12 | 10.15 | 358,509 | +0.04(+0.36%) |
Mar 30, 2023 | 10.09 | 10.14 | 10.09 | 10.12 | 305,531 | +0.02(+0.23%) |
Mar 29, 2023 | 10.02 | 10.11 | 10.02 | 10.09 | 441,775 | +0.10(+1.01%) |
Mar 28, 2023 | 10.13 | 10.16 | 9.983 | 9.992 | 613,772 | -0.10(-1.00%) |
Mar 27, 2023 | 10.17 | 10.18 | 10.08 | 10.09 | 467,738 | -0.08(-0.81%) |
Mar 24, 2023 | 10.13 | 10.18 | 10.03 | 10.18 | 477,333 | +0.03(+0.27%) |
Mar 23, 2023 | 10.12 | 10.15 | 10.07 | 10.15 | 466,242 | +0.08(+0.82%) |
Mar 22, 2023 | 10.09 | 10.14 | 10.02 | 10.07 | 370,883 | +0.01(+0.09%) |
Mar 21, 2023 | 10.12 | 10.15 | 9.992 | 10.06 | 560,275 | -0.02(-0.18%) |
Mar 20, 2023 | 10.10 | 10.15 | 10.06 | 10.07 | 479,901 | -0.03(-0.27%) |
Mar 17, 2023 | 10.13 | 10.22 | 10.05 | 10.10 | 485,122 | -0.08(-0.81%) |
Mar 16, 2023 | 10.17 | 10.25 | 10.12 | 10.18 | 396,786 | +0.02(+0.18%) |
Mar 15, 2023 | 10.10 | 10.21 | 10.02 | 10.17 | 538,448 | -0.01(-0.09%) |
Mar 14, 2023 | 10.23 | 10.33 | 10.07 | 10.18 | 615,699 | +0.03(+0.27%) |
Mar 13, 2023 | 9.974 | 10.29 | 9.928 | 10.15 | 1,012,871 | +0.02(+0.18%) |
Mar 10, 2023 | 10.35 | 10.36 | 10.09 | 10.13 | 1,181,168 | -0.19(-1.86%) |
Mar 09, 2023 | 10.38 | 10.48 | 10.30 | 10.32 | 443,890 | -0.08(-0.79%) |
Mar 08, 2023 | 10.40 | 10.43 | 10.32 | 10.40 | 405,397 | +0.05(+0.44%) |
Mar 07, 2023 | 10.40 | 10.48 | 10.31 | 10.36 | 352,984 | -0.07(-0.70%) |
Mar 06, 2023 | 10.49 | 10.54 | 10.42 | 10.43 | 438,108 | -0.08(-0.78%) |
Mar 03, 2023 | 10.50 | 10.55 | 10.42 | 10.51 | 448,895 | +0.06(+0.61%) |
Mar 02, 2023 | 10.35 | 10.47 | 10.29 | 10.45 | 576,396 | +0.05(+0.53%) |
Mar 01, 2023 | 10.46 | 10.46 | 10.32 | 10.40 | 518,276 | -0.11(-1.05%) |
Feb 28, 2023 | 10.49 | 10.60 | 10.40 | 10.51 | 400,755 | +0.01(+0.09%) |
Feb 27, 2023 | 10.53 | 10.61 | 10.48 | 10.50 | 421,083 | +0.00(+0.04%) |
Feb 24, 2023 | 10.35 | 10.56 | 10.32 | 10.49 | 665,889 | +0.06(+0.61%) |
Feb 23, 2023 | 10.51 | 10.53 | 10.28 | 10.43 | 657,702 | -0.02(-0.17%) |
Feb 22, 2023 | 10.46 | 10.50 | 10.40 | 10.45 | 382,145 | -0.02(-0.17%) |
Feb 21, 2023 | 10.56 | 10.56 | 10.44 | 10.46 | 616,150 | -0.10(-0.95%) |
Feb 17, 2023 | 10.51 | 10.58 | 10.47 | 10.56 | 339,915 | +0.06(+0.61%) |
Feb 16, 2023 | 10.49 | 10.54 | 10.42 | 10.50 | 340,871 | -0.05(-0.43%) |
Feb 15, 2023 | 10.46 | 10.59 | 10.43 | 10.55 | 283,366 | +0.10(+0.96%) |
Feb 14, 2023 | 10.48 | 10.54 | 10.43 | 10.45 | 356,643 | -0.05(-0.43%) |
Feb 13, 2023 | 10.44 | 10.62 | 10.43 | 10.49 | 570,061 | +0.06(+0.61%) |
Feb 10, 2023 | 10.33 | 10.44 | 10.31 | 10.43 | 502,004 | +0.12(+1.15%) |
Feb 09, 2023 | 10.41 | 10.45 | 10.30 | 10.31 | 545,195 | -0.04(-0.35%) |
Feb 08, 2023 | 10.46 | 10.47 | 10.33 | 10.35 | 370,814 | -0.10(-0.96%) |
Feb 07, 2023 | 10.36 | 10.46 | 10.31 | 10.45 | 328,593 | +0.09(+0.88%) |
Feb 06, 2023 | 10.32 | 10.41 | 10.32 | 10.35 | 379,330 | -0.05(-0.44%) |
Feb 03, 2023 | 10.26 | 10.45 | 10.26 | 10.40 | 623,981 | -0.01(-0.09%) |
Feb 02, 2023 | 10.51 | 10.52 | 10.34 | 10.41 | 708,775 | -0.11(-1.04%) |
Feb 01, 2023 | 10.53 | 10.56 | 10.38 | 10.52 | 872,072 | +0.01(+0.09%) |
Jan 31, 2023 | 10.47 | 10.53 | 10.44 | 10.51 | 397,138 | +0.00(+0.00%) |
Jan 30, 2023 | 10.58 | 10.58 | 10.44 | 10.51 | 649,664 | -0.08(-0.73%) |
Jan 27, 2023 | 10.58 | 10.66 | 10.56 | 10.59 | 523,695 | -0.02(-0.17%) |
Jan 26, 2023 | 10.63 | 10.67 | 10.55 | 10.61 | 489,226 | -0.02(-0.17%) |
Jan 25, 2023 | 10.50 | 10.63 | 10.46 | 10.62 | 448,478 | +0.04(+0.34%) |
Jan 24, 2023 | 10.52 | 10.61 | 10.45 | 10.59 | 404,250 | +0.06(+0.60%) |
Jan 23, 2023 | 10.51 | 10.59 | 10.47 | 10.52 | 430,719 | +0.06(+0.61%) |
Jan 20, 2023 | 10.37 | 10.50 | 10.36 | 10.46 | 574,681 | +0.09(+0.87%) |
Jan 19, 2023 | 10.45 | 10.51 | 10.33 | 10.37 | 436,764 | -0.12(-1.12%) |
Jan 18, 2023 | 10.54 | 10.61 | 10.49 | 10.49 | 561,976 | -0.05(-0.52%) |
Jan 17, 2023 | 10.64 | 10.72 | 10.53 | 10.54 | 735,069 | -0.08(-0.77%) |
Jan 13, 2023 | 10.45 | 10.64 | 10.43 | 10.62 | 760,148 | +0.13(+1.21%) |
Jan 12, 2023 | 10.37 | 10.52 | 10.33 | 10.50 | 609,404 | +0.10(+0.96%) |
Jan 11, 2023 | 10.38 | 10.42 | 10.34 | 10.40 | 433,467 | +0.02(+0.17%) |
Jan 10, 2023 | 10.34 | 10.39 | 10.28 | 10.38 | 471,069 | +0.04(+0.35%) |
Jan 09, 2023 | 10.34 | 10.35 | 10.28 | 10.34 | 416,568 | +0.02(+0.18%) |
Jan 06, 2023 | 10.23 | 10.34 | 10.22 | 10.32 | 439,348 | +0.14(+1.42%) |
Jan 05, 2023 | 10.19 | 10.30 | 10.15 | 10.18 | 496,331 | -0.05(-0.53%) |
Jan 04, 2023 | 10.24 | 10.26 | 10.20 | 10.23 | 336,548 | -0.03(-0.26%) |