Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.27 | 10.34 | 10.25 | 10.30 | 93,073 | +0.10(+0.98%) |
Apr 27, 2023 | 10.28 | 10.28 | 10.17 | 10.20 | 87,915 | -0.03(-0.29%) |
Apr 26, 2023 | 10.22 | 10.28 | 10.20 | 10.23 | 156,273 | +0.07(+0.69%) |
Apr 25, 2023 | 10.23 | 10.28 | 10.15 | 10.16 | 110,595 | -0.04(-0.39%) |
Apr 24, 2023 | 10.29 | 10.29 | 10.18 | 10.20 | 81,994 | -0.04(-0.39%) |
Apr 21, 2023 | 10.23 | 10.26 | 10.17 | 10.24 | 103,789 | +0.00(+0.00%) |
Apr 20, 2023 | 10.14 | 10.28 | 10.14 | 10.24 | 151,170 | +0.14(+1.39%) |
Apr 19, 2023 | 10.15 | 10.16 | 10.09 | 10.10 | 183,635 | -0.08(-0.79%) |
Apr 18, 2023 | 10.32 | 10.32 | 10.17 | 10.18 | 115,290 | -0.16(-1.55%) |
Apr 17, 2023 | 10.37 | 10.37 | 10.30 | 10.34 | 117,362 | -0.03(-0.29%) |
Apr 14, 2023 | 10.37 | 10.44 | 10.35 | 10.37 | 90,691 | +0.05(+0.48%) |
Apr 13, 2023 | 10.28 | 10.38 | 10.28 | 10.32 | 102,111 | -0.01(-0.10%) |
Apr 12, 2023 | 10.35 | 10.37 | 10.33 | 10.33 | 68,432 | +0.03(+0.29%) |
Apr 11, 2023 | 10.21 | 10.34 | 10.21 | 10.30 | 171,617 | +0.06(+0.59%) |
Apr 10, 2023 | 10.28 | 10.31 | 10.21 | 10.24 | 111,751 | -0.04(-0.39%) |
Apr 06, 2023 | 10.32 | 10.37 | 10.28 | 10.28 | 124,255 | -0.01(-0.10%) |
Apr 05, 2023 | 10.26 | 10.30 | 10.23 | 10.29 | 127,542 | +0.05(+0.49%) |
Apr 04, 2023 | 10.34 | 10.36 | 10.11 | 10.24 | 185,487 | -0.06(-0.58%) |
Apr 03, 2023 | 10.45 | 10.51 | 10.27 | 10.30 | 90,168 | -0.10(-0.96%) |
Mar 31, 2023 | 10.33 | 10.41 | 10.31 | 10.40 | 147,821 | +0.14(+1.36%) |
Mar 30, 2023 | 10.14 | 10.26 | 10.10 | 10.26 | 118,067 | +0.17(+1.68%) |
Mar 29, 2023 | 10.09 | 10.18 | 10.09 | 10.09 | 109,765 | +0.00(+0.00%) |
Mar 28, 2023 | 10.08 | 10.11 | 10.05 | 10.09 | 106,678 | +0.03(+0.30%) |
Mar 27, 2023 | 10.05 | 10.18 | 10.03 | 10.06 | 160,109 | +0.06(+0.60%) |
Mar 24, 2023 | 9.940 | 10.10 | 9.940 | 10.00 | 144,835 | +0.01(+0.10%) |
Mar 23, 2023 | 10.03 | 10.04 | 9.940 | 9.990 | 239,925 | -0.08(-0.79%) |
Mar 22, 2023 | 9.930 | 10.08 | 9.930 | 10.07 | 305,327 | +0.10(+1.00%) |
Mar 21, 2023 | 10.10 | 10.10 | 9.940 | 9.970 | 262,172 | -0.18(-1.77%) |
Mar 20, 2023 | 10.14 | 10.20 | 10.12 | 10.15 | 156,470 | +0.03(+0.30%) |
Mar 17, 2023 | 10.05 | 10.17 | 10.04 | 10.12 | 133,297 | +0.04(+0.40%) |
Mar 16, 2023 | 10.03 | 10.18 | 10.02 | 10.08 | 381,185 | +0.03(+0.30%) |
Mar 15, 2023 | 10.03 | 10.07 | 10.02 | 10.05 | 177,566 | +0.02(+0.20%) |
Mar 14, 2023 | 10.05 | 10.06 | 10.01 | 10.03 | 283,201 | +0.03(+0.30%) |
Mar 13, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 157,600 | -0.07(-0.70%) |
Mar 10, 2023 | 10.05 | 10.15 | 10.02 | 10.07 | 168,513 | +0.00(+0.00%) |
Mar 09, 2023 | 10.09 | 10.11 | 10.06 | 10.07 | 88,145 | +0.03(+0.30%) |
Mar 08, 2023 | 10.04 | 10.08 | 10.03 | 10.04 | 123,827 | +0.00(+0.00%) |
Mar 07, 2023 | 10.06 | 10.07 | 10.01 | 10.04 | 130,320 | +0.00(+0.00%) |
Mar 06, 2023 | 10.05 | 10.07 | 10.03 | 10.04 | 100,055 | -0.04(-0.40%) |
Mar 03, 2023 | 10.06 | 10.09 | 10.03 | 10.08 | 138,418 | +0.10(+1.00%) |
Mar 02, 2023 | 9.990 | 10.00 | 9.960 | 9.980 | 66,639 | -0.04(-0.40%) |
Mar 01, 2023 | 10.00 | 10.03 | 9.990 | 10.02 | 74,145 | +0.05(+0.50%) |
Feb 28, 2023 | 10.01 | 10.03 | 9.950 | 9.970 | 92,233 | +0.00(+0.00%) |
Feb 27, 2023 | 10.04 | 10.07 | 9.940 | 9.970 | 107,329 | +0.04(+0.40%) |
Feb 24, 2023 | 9.950 | 9.951 | 9.900 | 9.930 | 154,251 | -0.02(-0.20%) |
Feb 23, 2023 | 10.02 | 10.03 | 9.930 | 9.950 | 119,745 | +0.01(+0.10%) |
Feb 22, 2023 | 10.02 | 10.04 | 9.920 | 9.940 | 284,680 | -0.05(-0.50%) |
Feb 21, 2023 | 10.03 | 10.03 | 9.890 | 9.990 | 179,761 | -0.15(-1.48%) |
Feb 17, 2023 | 10.15 | 10.15 | 10.08 | 10.14 | 124,388 | -0.01(-0.10%) |
Feb 16, 2023 | 10.27 | 10.27 | 10.12 | 10.15 | 88,260 | -0.16(-1.55%) |
Feb 15, 2023 | 10.41 | 10.41 | 10.26 | 10.31 | 114,432 | -0.08(-0.77%) |
Feb 14, 2023 | 10.42 | 10.42 | 10.38 | 10.39 | 84,885 | -0.04(-0.38%) |
Feb 13, 2023 | 10.42 | 10.43 | 10.38 | 10.43 | 58,949 | +0.05(+0.48%) |
Feb 10, 2023 | 10.40 | 10.42 | 10.34 | 10.38 | 59,205 | +0.01(+0.10%) |
Feb 09, 2023 | 10.51 | 10.53 | 10.34 | 10.37 | 152,089 | -0.06(-0.58%) |
Feb 08, 2023 | 10.43 | 10.50 | 10.42 | 10.43 | 174,189 | -0.04(-0.38%) |
Feb 07, 2023 | 10.39 | 10.49 | 10.39 | 10.47 | 107,829 | +0.09(+0.87%) |
Feb 06, 2023 | 10.48 | 10.50 | 10.38 | 10.38 | 159,707 | -0.15(-1.42%) |
Feb 03, 2023 | 10.62 | 10.62 | 10.50 | 10.53 | 109,434 | -0.13(-1.22%) |
Feb 02, 2023 | 10.66 | 10.70 | 10.61 | 10.66 | 97,756 | +0.08(+0.76%) |