Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.47 | 10.58 | 10.44 | 10.52 | 262,182 | +0.04(+0.42%) |
Apr 27, 2023 | 10.40 | 10.49 | 10.37 | 10.47 | 317,517 | +0.07(+0.68%) |
Apr 26, 2023 | 10.43 | 10.56 | 10.38 | 10.40 | 375,803 | -0.06(-0.59%) |
Apr 25, 2023 | 10.50 | 10.53 | 10.42 | 10.46 | 299,261 | -0.14(-1.33%) |
Apr 24, 2023 | 10.39 | 10.61 | 10.39 | 10.61 | 406,864 | +0.20(+1.96%) |
Apr 21, 2023 | 10.35 | 10.51 | 10.30 | 10.40 | 244,711 | +0.05(+0.51%) |
Apr 20, 2023 | 10.44 | 10.48 | 10.32 | 10.35 | 288,463 | -0.11(-1.02%) |
Apr 19, 2023 | 10.41 | 10.49 | 10.40 | 10.46 | 225,131 | +0.04(+0.43%) |
Apr 18, 2023 | 10.52 | 10.67 | 10.34 | 10.41 | 586,266 | -0.35(-3.29%) |
Apr 17, 2023 | 10.61 | 10.76 | 10.53 | 10.76 | 295,277 | +0.13(+1.25%) |
Apr 14, 2023 | 10.69 | 10.71 | 10.53 | 10.63 | 299,333 | -0.04(-0.33%) |
Apr 13, 2023 | 10.48 | 10.68 | 10.48 | 10.67 | 319,657 | +0.15(+1.43%) |
Apr 12, 2023 | 10.53 | 10.63 | 10.47 | 10.52 | 413,611 | +0.01(+0.08%) |
Apr 11, 2023 | 10.56 | 10.61 | 10.48 | 10.51 | 318,837 | -0.05(-0.50%) |
Apr 10, 2023 | 10.63 | 10.70 | 10.41 | 10.56 | 425,978 | -0.11(-1.00%) |
Apr 06, 2023 | 10.61 | 10.69 | 10.56 | 10.67 | 475,581 | +0.07(+0.67%) |
Apr 05, 2023 | 10.74 | 10.78 | 10.58 | 10.60 | 574,342 | -0.15(-1.40%) |
Apr 04, 2023 | 10.68 | 10.82 | 10.68 | 10.75 | 478,169 | -0.09(-0.82%) |
Apr 03, 2023 | 10.57 | 10.92 | 10.57 | 10.84 | 604,940 | +0.07(+0.66%) |
Mar 31, 2023 | 10.95 | 11.00 | 10.76 | 10.76 | 1,125,446 | -0.05(-0.49%) |
Mar 30, 2023 | 10.85 | 10.89 | 10.77 | 10.82 | 256,110 | +0.01(+0.08%) |
Mar 29, 2023 | 10.81 | 10.90 | 10.78 | 10.81 | 558,963 | +0.05(+0.49%) |
Mar 28, 2023 | 10.65 | 10.78 | 10.65 | 10.76 | 241,859 | +0.05(+0.50%) |
Mar 27, 2023 | 10.73 | 10.76 | 10.69 | 10.70 | 270,596 | +0.02(+0.17%) |
Mar 24, 2023 | 10.48 | 10.69 | 10.39 | 10.69 | 308,784 | +0.16(+1.51%) |
Mar 23, 2023 | 10.60 | 10.78 | 10.52 | 10.53 | 303,244 | -0.04(-0.34%) |
Mar 22, 2023 | 10.68 | 10.76 | 10.56 | 10.56 | 333,315 | -0.09(-0.83%) |
Mar 21, 2023 | 10.52 | 10.68 | 10.52 | 10.65 | 483,020 | +0.25(+2.38%) |
Mar 20, 2023 | 10.30 | 10.50 | 10.30 | 10.40 | 736,829 | +0.02(+0.17%) |
Mar 17, 2023 | 10.37 | 10.44 | 10.29 | 10.38 | 1,257,136 | -0.02(-0.17%) |
Mar 16, 2023 | 10.19 | 10.50 | 10.10 | 10.40 | 644,346 | +0.15(+1.47%) |
Mar 15, 2023 | 10.17 | 10.28 | 10.06 | 10.25 | 1,093,063 | -0.04(-0.42%) |
Mar 14, 2023 | 10.20 | 10.39 | 10.19 | 10.29 | 784,666 | +0.24(+2.40%) |
Mar 13, 2023 | 9.916 | 10.13 | 9.701 | 10.05 | 1,228,470 | +0.04(+0.43%) |
Mar 10, 2023 | 10.54 | 10.63 | 9.985 | 10.01 | 1,051,112 | -0.59(-5.60%) |
Mar 09, 2023 | 10.79 | 10.93 | 10.54 | 10.60 | 731,384 | -0.24(-2.22%) |
Mar 08, 2023 | 10.90 | 10.90 | 10.76 | 10.85 | 241,174 | -0.03(-0.24%) |
Mar 07, 2023 | 11.04 | 11.04 | 10.80 | 10.87 | 276,123 | -0.12(-1.10%) |
Mar 06, 2023 | 11.02 | 11.11 | 10.98 | 10.99 | 343,021 | -0.03(-0.23%) |
Mar 03, 2023 | 10.98 | 11.09 | 10.95 | 11.02 | 222,789 | +0.04(+0.39%) |
Mar 02, 2023 | 10.99 | 11.03 | 10.89 | 10.97 | 246,892 | -0.06(-0.55%) |
Mar 01, 2023 | 10.92 | 11.09 | 10.91 | 11.04 | 289,292 | +0.14(+1.26%) |
Feb 28, 2023 | 11.10 | 11.15 | 10.58 | 10.90 | 641,497 | -0.19(-1.71%) |
Feb 27, 2023 | 11.16 | 11.22 | 11.08 | 11.09 | 259,819 | +0.00(+0.00%) |
Feb 24, 2023 | 11.00 | 11.10 | 11.00 | 11.09 | 166,338 | +0.02(+0.16%) |
Feb 23, 2023 | 11.08 | 11.17 | 11.00 | 11.07 | 240,667 | +0.03(+0.31%) |
Feb 22, 2023 | 10.92 | 11.07 | 10.92 | 11.04 | 180,841 | +0.09(+0.87%) |
Feb 21, 2023 | 11.02 | 11.10 | 10.93 | 10.94 | 299,996 | -0.14(-1.24%) |
Feb 17, 2023 | 11.04 | 11.10 | 11.00 | 11.08 | 358,856 | +0.06(+0.55%) |
Feb 16, 2023 | 11.05 | 11.09 | 11.02 | 11.02 | 360,468 | +0.00(+0.00%) |
Feb 15, 2023 | 10.93 | 11.04 | 10.91 | 11.02 | 365,518 | +0.02(+0.16%) |
Feb 14, 2023 | 11.05 | 11.12 | 10.98 | 11.00 | 264,774 | -0.04(-0.39%) |
Feb 13, 2023 | 10.97 | 11.06 | 10.96 | 11.04 | 317,443 | +0.08(+0.71%) |
Feb 10, 2023 | 10.87 | 11.00 | 10.87 | 10.97 | 172,691 | +0.08(+0.71%) |
Feb 09, 2023 | 11.04 | 11.11 | 10.87 | 10.89 | 292,268 | -0.15(-1.33%) |
Feb 08, 2023 | 11.21 | 11.21 | 11.02 | 11.04 | 221,801 | -0.17(-1.54%) |
Feb 07, 2023 | 11.20 | 11.25 | 11.11 | 11.21 | 376,145 | +0.00(+0.00%) |
Feb 06, 2023 | 11.24 | 11.25 | 11.08 | 11.21 | 242,677 | -0.05(-0.46%) |
Feb 03, 2023 | 11.22 | 11.28 | 11.21 | 11.26 | 267,870 | -0.03(-0.23%) |
Feb 02, 2023 | 11.28 | 11.29 | 11.21 | 11.28 | 270,821 | +0.07(+0.61%) |