Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 10.19 | 10.19 | 10.15 | 10.17 | 2,316,205 | +0.01(+0.10%) |
Jan 31, 2023 | 10.16 | 10.18 | 10.15 | 10.16 | 1,841,727 | +0.00(+0.00%) |
Jan 30, 2023 | 10.16 | 10.17 | 10.15 | 10.16 | 24,299 | +0.00(+0.00%) |
Jan 27, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 36,800 | -0.01(-0.10%) |
Jan 26, 2023 | 10.13 | 10.18 | 10.13 | 10.17 | 7,371,180 | +0.04(+0.39%) |
Jan 25, 2023 | 10.13 | 10.14 | 10.12 | 10.13 | 44,549 | +0.01(+0.10%) |
Jan 24, 2023 | 10.12 | 10.17 | 10.12 | 10.12 | 59,773 | +0.00(+0.00%) |
Jan 23, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 64,319 | -0.01(-0.10%) |
Jan 20, 2023 | 10.14 | 10.14 | 10.12 | 10.13 | 51,993 | +0.00(+0.00%) |
Jan 19, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 983,334 | +0.01(+0.10%) |
Jan 18, 2023 | 10.12 | 10.14 | 10.12 | 10.12 | 252,395 | +0.00(+0.00%) |
Jan 17, 2023 | 10.14 | 10.14 | 10.12 | 10.12 | 604,900 | -0.02(-0.20%) |
Jan 13, 2023 | 10.12 | 10.14 | 10.12 | 10.14 | 12,754 | +0.01(+0.10%) |
Jan 12, 2023 | 10.13 | 10.14 | 10.12 | 10.13 | 1,816,495 | +0.00(+0.00%) |
Jan 11, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 350,061 | +0.01(+0.10%) |
Jan 10, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 1,045,740 | -0.01(-0.10%) |
Jan 09, 2023 | 10.11 | 10.13 | 10.11 | 10.13 | 1,482,170 | +0.02(+0.20%) |
Jan 06, 2023 | 10.12 | 10.12 | 10.11 | 10.11 | 90,570 | +0.00(+0.00%) |
Jan 05, 2023 | 10.12 | 10.12 | 10.11 | 10.11 | 121,718 | +0.01(+0.10%) |
Jan 04, 2023 | 10.12 | 10.12 | 10.10 | 10.10 | 1,529,081 | -0.01(-0.10%) |