Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.29 | 10.35 | 10.28 | 10.31 | 35,669 | +0.02(+0.19%) |
Apr 27, 2023 | 10.29 | 10.33 | 10.25 | 10.29 | 28,712 | +0.00(+0.00%) |
Apr 26, 2023 | 10.21 | 10.32 | 10.21 | 10.29 | 22,634 | +0.08(+0.75%) |
Apr 25, 2023 | 10.29 | 10.29 | 10.21 | 10.21 | 20,675 | -0.11(-1.03%) |
Apr 24, 2023 | 10.31 | 10.37 | 10.31 | 10.32 | 13,376 | +0.01(+0.09%) |
Apr 21, 2023 | 10.23 | 10.32 | 10.23 | 10.31 | 20,106 | +0.02(+0.19%) |
Apr 20, 2023 | 10.19 | 10.30 | 10.19 | 10.29 | 10,557 | +0.09(+0.84%) |
Apr 19, 2023 | 10.17 | 10.22 | 10.17 | 10.21 | 8,773 | -0.02(-0.19%) |
Apr 18, 2023 | 10.30 | 10.32 | 10.20 | 10.23 | 72,457 | -0.09(-0.84%) |
Apr 17, 2023 | 10.29 | 10.36 | 10.29 | 10.31 | 33,659 | -0.04(-0.37%) |
Apr 14, 2023 | 10.39 | 10.39 | 10.34 | 10.35 | 35,632 | -0.02(-0.19%) |
Apr 13, 2023 | 10.40 | 10.42 | 10.37 | 10.37 | 43,188 | -0.03(-0.28%) |
Apr 12, 2023 | 10.40 | 10.44 | 10.39 | 10.40 | 23,515 | +0.00(+0.00%) |
Apr 11, 2023 | 10.33 | 10.41 | 10.33 | 10.40 | 32,145 | +0.08(+0.75%) |
Apr 10, 2023 | 10.35 | 10.35 | 10.31 | 10.32 | 19,242 | +0.00(+0.00%) |
Apr 06, 2023 | 10.32 | 10.35 | 10.31 | 10.32 | 21,881 | +0.02(+0.19%) |
Apr 05, 2023 | 10.23 | 10.32 | 10.23 | 10.30 | 34,508 | +0.09(+0.85%) |
Apr 04, 2023 | 10.23 | 10.29 | 10.22 | 10.22 | 46,696 | -0.01(-0.09%) |
Apr 03, 2023 | 10.33 | 10.44 | 10.19 | 10.23 | 34,606 | -0.16(-1.57%) |
Mar 31, 2023 | 10.23 | 10.41 | 10.23 | 10.39 | 9,709 | +0.18(+1.79%) |
Mar 30, 2023 | 10.11 | 10.24 | 10.11 | 10.21 | 17,081 | +0.13(+1.33%) |
Mar 29, 2023 | 10.05 | 10.11 | 10.05 | 10.07 | 24,661 | +0.00(+0.00%) |
Mar 28, 2023 | 10.07 | 10.15 | 10.06 | 10.07 | 25,182 | +0.02(+0.19%) |
Mar 27, 2023 | 10.03 | 10.21 | 10.03 | 10.05 | 32,014 | +0.03(+0.29%) |
Mar 24, 2023 | 10.08 | 10.13 | 10.02 | 10.02 | 37,197 | -0.03(-0.29%) |
Mar 23, 2023 | 10.09 | 10.18 | 10.01 | 10.05 | 21,307 | -0.03(-0.29%) |
Mar 22, 2023 | 10.10 | 10.18 | 10.00 | 10.08 | 48,068 | -0.00(-0.01%) |
Mar 21, 2023 | 10.14 | 10.14 | 10.04 | 10.08 | 18,494 | -0.01(-0.09%) |
Mar 20, 2023 | 10.12 | 10.24 | 10.09 | 10.09 | 26,907 | -0.03(-0.28%) |
Mar 17, 2023 | 10.18 | 10.18 | 10.08 | 10.12 | 26,794 | -0.03(-0.28%) |
Mar 16, 2023 | 10.11 | 10.20 | 10.11 | 10.15 | 38,425 | +0.01(+0.09%) |
Mar 15, 2023 | 10.18 | 10.21 | 10.11 | 10.14 | 21,341 | +0.06(+0.57%) |
Mar 14, 2023 | 10.20 | 10.24 | 10.04 | 10.08 | 44,854 | -0.09(-0.85%) |
Mar 13, 2023 | 10.23 | 10.23 | 10.12 | 10.17 | 15,979 | +0.02(+0.19%) |
Mar 10, 2023 | 10.18 | 10.26 | 10.15 | 10.15 | 30,500 | -0.03(-0.28%) |
Mar 09, 2023 | 10.10 | 10.18 | 9.968 | 10.18 | 27,612 | +0.11(+1.04%) |
Mar 08, 2023 | 10.04 | 10.09 | 10.04 | 10.07 | 5,592 | +0.03(+0.29%) |
Mar 07, 2023 | 10.06 | 10.08 | 10.01 | 10.04 | 16,902 | -0.02(-0.19%) |
Mar 06, 2023 | 10.09 | 10.13 | 9.987 | 10.06 | 16,681 | -0.04(-0.38%) |
Mar 03, 2023 | 10.03 | 10.13 | 10.01 | 10.10 | 17,295 | +0.10(+0.96%) |
Mar 02, 2023 | 10.04 | 10.04 | 9.992 | 10.01 | 28,508 | -0.09(-0.85%) |
Mar 01, 2023 | 10.12 | 10.13 | 10.01 | 10.09 | 21,958 | -0.02(-0.19%) |
Feb 28, 2023 | 10.04 | 10.14 | 10.04 | 10.11 | 24,630 | +0.05(+0.48%) |
Feb 27, 2023 | 10.03 | 10.09 | 10.03 | 10.06 | 15,038 | +0.06(+0.57%) |
Feb 24, 2023 | 10.01 | 10.05 | 9.978 | 10.01 | 18,194 | -0.06(-0.57%) |
Feb 23, 2023 | 10.12 | 10.12 | 10.06 | 10.06 | 15,265 | +0.00(+0.00%) |
Feb 22, 2023 | 10.13 | 10.18 | 10.06 | 10.06 | 23,314 | -0.04(-0.37%) |
Feb 21, 2023 | 10.27 | 10.27 | 10.10 | 10.10 | 28,491 | -0.20(-1.94%) |
Feb 17, 2023 | 10.40 | 10.40 | 10.27 | 10.30 | 18,814 | -0.07(-0.64%) |
Feb 16, 2023 | 10.55 | 10.55 | 10.36 | 10.37 | 14,850 | -0.17(-1.63%) |
Feb 15, 2023 | 10.60 | 10.60 | 10.53 | 10.54 | 18,571 | -0.06(-0.54%) |
Feb 14, 2023 | 10.62 | 10.62 | 10.51 | 10.60 | 23,922 | -0.05(-0.45%) |
Feb 13, 2023 | 10.66 | 10.70 | 10.62 | 10.64 | 10,197 | +0.04(+0.36%) |
Feb 10, 2023 | 10.67 | 10.67 | 10.60 | 10.61 | 22,175 | -0.06(-0.54%) |
Feb 09, 2023 | 10.72 | 10.77 | 10.63 | 10.66 | 42,667 | -0.04(-0.36%) |
Feb 08, 2023 | 10.63 | 10.70 | 10.60 | 10.70 | 37,522 | +0.10(+0.90%) |
Feb 07, 2023 | 10.61 | 10.73 | 10.54 | 10.61 | 43,448 | +0.03(+0.27%) |
Feb 06, 2023 | 10.67 | 10.67 | 10.54 | 10.58 | 24,783 | -0.07(-0.63%) |
Feb 03, 2023 | 10.80 | 10.80 | 10.64 | 10.64 | 46,379 | -0.15(-1.41%) |
Feb 02, 2023 | 10.77 | 10.85 | 10.72 | 10.80 | 68,805 | +0.03(+0.27%) |