Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.06 | 10.11 | 10.01 | 10.11 | 117,195 | +0.06(+0.62%) |
Apr 27, 2023 | 10.04 | 10.09 | 10.01 | 10.04 | 92,202 | -0.02(-0.18%) |
Apr 26, 2023 | 10.05 | 10.19 | 10.00 | 10.06 | 67,955 | -0.02(-0.18%) |
Apr 25, 2023 | 10.12 | 10.17 | 10.02 | 10.08 | 91,326 | -0.13(-1.31%) |
Apr 24, 2023 | 10.09 | 10.24 | 10.09 | 10.21 | 71,956 | +0.09(+0.88%) |
Apr 21, 2023 | 10.16 | 10.26 | 10.09 | 10.12 | 91,917 | -0.09(-0.87%) |
Apr 20, 2023 | 10.12 | 10.25 | 10.12 | 10.21 | 70,686 | +0.10(+0.97%) |
Apr 19, 2023 | 10.07 | 10.14 | 10.01 | 10.11 | 81,927 | -0.02(-0.18%) |
Apr 18, 2023 | 10.16 | 10.20 | 10.06 | 10.13 | 113,892 | +0.02(+0.18%) |
Apr 17, 2023 | 10.11 | 10.12 | 10.06 | 10.11 | 47,410 | +0.04(+0.44%) |
Apr 14, 2023 | 10.09 | 10.16 | 10.06 | 10.07 | 57,551 | -0.03(-0.26%) |
Apr 13, 2023 | 10.12 | 10.19 | 10.08 | 10.10 | 81,693 | -0.01(-0.10%) |
Apr 12, 2023 | 10.12 | 10.23 | 10.08 | 10.11 | 76,222 | +0.03(+0.26%) |
Apr 11, 2023 | 10.08 | 10.15 | 10.07 | 10.08 | 77,590 | +0.00(+0.00%) |
Apr 10, 2023 | 9.992 | 10.12 | 9.992 | 10.08 | 119,656 | +0.04(+0.44%) |
Apr 06, 2023 | 10.02 | 10.08 | 9.974 | 10.04 | 77,500 | -0.01(-0.09%) |
Apr 05, 2023 | 10.07 | 10.08 | 9.886 | 10.04 | 99,151 | -0.03(-0.26%) |
Apr 04, 2023 | 9.983 | 10.08 | 9.948 | 10.07 | 230,667 | +0.08(+0.80%) |
Apr 03, 2023 | 9.948 | 10.04 | 9.943 | 9.992 | 168,577 | +0.09(+0.89%) |
Mar 31, 2023 | 9.974 | 10.04 | 9.903 | 9.903 | 142,551 | -0.01(-0.09%) |
Mar 30, 2023 | 9.842 | 9.912 | 9.806 | 9.912 | 90,346 | +0.13(+1.36%) |
Mar 29, 2023 | 9.674 | 9.789 | 9.665 | 9.780 | 67,869 | +0.16(+1.65%) |
Mar 28, 2023 | 9.709 | 9.744 | 9.621 | 9.621 | 130,604 | -0.07(-0.73%) |
Mar 27, 2023 | 9.656 | 9.744 | 9.647 | 9.691 | 126,889 | +0.08(+0.83%) |
Mar 24, 2023 | 9.665 | 9.700 | 9.594 | 9.612 | 119,524 | -0.06(-0.64%) |
Mar 23, 2023 | 9.753 | 9.824 | 9.656 | 9.674 | 102,405 | -0.02(-0.18%) |
Mar 22, 2023 | 9.736 | 9.789 | 9.674 | 9.691 | 72,966 | +0.01(+0.09%) |
Mar 21, 2023 | 9.647 | 9.727 | 9.638 | 9.683 | 101,957 | +0.07(+0.74%) |
Mar 20, 2023 | 9.559 | 9.744 | 9.559 | 9.612 | 231,580 | +0.09(+0.93%) |
Mar 17, 2023 | 9.612 | 9.683 | 9.497 | 9.524 | 175,434 | -0.11(-1.19%) |
Mar 16, 2023 | 9.594 | 9.683 | 9.577 | 9.638 | 176,023 | +0.01(+0.09%) |
Mar 15, 2023 | 9.674 | 9.736 | 9.577 | 9.630 | 198,736 | -0.12(-1.27%) |
Mar 14, 2023 | 9.762 | 9.912 | 9.753 | 9.753 | 115,388 | +0.03(+0.35%) |
Mar 13, 2023 | 9.886 | 9.904 | 9.719 | 9.719 | 142,989 | -0.21(-2.11%) |
Mar 10, 2023 | 10.08 | 10.11 | 9.912 | 9.929 | 122,656 | -0.18(-1.73%) |
Mar 09, 2023 | 10.25 | 10.26 | 10.10 | 10.10 | 154,763 | -0.12(-1.20%) |
Mar 08, 2023 | 10.18 | 10.26 | 10.18 | 10.23 | 154,878 | +0.03(+0.26%) |
Mar 07, 2023 | 10.28 | 10.28 | 10.19 | 10.20 | 170,170 | -0.05(-0.51%) |
Mar 06, 2023 | 10.25 | 10.27 | 10.20 | 10.25 | 186,968 | +0.07(+0.69%) |
Mar 03, 2023 | 10.16 | 10.23 | 10.16 | 10.18 | 97,973 | +0.04(+0.34%) |
Mar 02, 2023 | 10.15 | 10.21 | 10.12 | 10.15 | 171,014 | +0.00(+0.00%) |
Mar 01, 2023 | 10.17 | 10.20 | 10.13 | 10.15 | 104,948 | +0.00(+0.00%) |
Feb 28, 2023 | 10.12 | 10.15 | 10.06 | 10.15 | 142,794 | +0.09(+0.87%) |
Feb 27, 2023 | 10.08 | 10.10 | 10.04 | 10.06 | 51,290 | -0.02(-0.17%) |
Feb 24, 2023 | 9.991 | 10.09 | 9.973 | 10.08 | 46,360 | +0.07(+0.70%) |
Feb 23, 2023 | 9.964 | 10.02 | 9.938 | 10.01 | 51,640 | +0.07(+0.70%) |
Feb 22, 2023 | 10.03 | 10.03 | 9.921 | 9.938 | 91,127 | -0.07(-0.70%) |
Feb 21, 2023 | 10.08 | 10.16 | 10.01 | 10.01 | 38,083 | -0.12(-1.21%) |
Feb 17, 2023 | 10.20 | 10.25 | 10.08 | 10.13 | 279,611 | -0.04(-0.43%) |
Feb 16, 2023 | 10.18 | 10.22 | 10.17 | 10.17 | 50,083 | -0.02(-0.17%) |
Feb 15, 2023 | 10.17 | 10.24 | 10.17 | 10.19 | 38,150 | +0.01(+0.09%) |
Feb 14, 2023 | 10.24 | 10.24 | 10.15 | 10.18 | 127,395 | -0.03(-0.27%) |
Feb 13, 2023 | 10.25 | 10.25 | 10.18 | 10.21 | 58,334 | +0.00(+0.04%) |
Feb 10, 2023 | 10.18 | 10.22 | 10.17 | 10.21 | 38,295 | +0.00(+0.04%) |
Feb 09, 2023 | 10.19 | 10.24 | 10.18 | 10.20 | 40,551 | +0.06(+0.60%) |
Feb 08, 2023 | 10.19 | 10.23 | 10.14 | 10.14 | 58,450 | -0.07(-0.68%) |
Feb 07, 2023 | 10.13 | 10.23 | 10.13 | 10.21 | 45,818 | +0.06(+0.60%) |
Feb 06, 2023 | 10.15 | 10.19 | 10.10 | 10.15 | 69,114 | +0.00(+0.00%) |
Feb 03, 2023 | 10.16 | 10.18 | 10.11 | 10.15 | 54,849 | +0.00(+0.00%) |
Feb 02, 2023 | 10.15 | 10.19 | 10.08 | 10.15 | 32,489 | +0.06(+0.60%) |