Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.75 | 10.78 | 10.62 | 10.75 | 239,529 | +0.09(+0.87%) |
Apr 27, 2023 | 10.43 | 10.66 | 10.43 | 10.66 | 238,970 | +0.24(+2.30%) |
Apr 26, 2023 | 10.44 | 10.49 | 10.37 | 10.42 | 202,363 | -0.01(-0.09%) |
Apr 25, 2023 | 10.52 | 10.58 | 10.40 | 10.43 | 261,892 | -0.17(-1.57%) |
Apr 24, 2023 | 10.67 | 10.69 | 10.57 | 10.60 | 194,117 | -0.02(-0.17%) |
Apr 21, 2023 | 10.67 | 10.68 | 10.61 | 10.62 | 179,945 | -0.03(-0.26%) |
Apr 20, 2023 | 10.63 | 10.70 | 10.63 | 10.64 | 159,333 | -0.05(-0.51%) |
Apr 19, 2023 | 10.67 | 10.72 | 10.65 | 10.70 | 136,226 | -0.02(-0.17%) |
Apr 18, 2023 | 10.78 | 10.78 | 10.65 | 10.72 | 241,458 | +0.02(+0.17%) |
Apr 17, 2023 | 10.67 | 10.72 | 10.66 | 10.70 | 143,565 | +0.05(+0.52%) |
Apr 14, 2023 | 10.70 | 10.73 | 10.62 | 10.64 | 165,765 | -0.03(-0.26%) |
Apr 13, 2023 | 10.61 | 10.71 | 10.61 | 10.67 | 155,067 | +0.14(+1.30%) |
Apr 12, 2023 | 10.63 | 10.65 | 10.53 | 10.53 | 230,629 | -0.01(-0.09%) |
Apr 11, 2023 | 10.59 | 10.61 | 10.54 | 10.54 | 181,149 | +0.00(+0.00%) |
Apr 10, 2023 | 10.49 | 10.58 | 10.46 | 10.54 | 249,831 | +0.05(+0.52%) |
Apr 06, 2023 | 10.47 | 10.52 | 10.45 | 10.49 | 207,625 | +0.04(+0.35%) |
Apr 05, 2023 | 10.46 | 10.52 | 10.43 | 10.45 | 215,211 | -0.03(-0.26%) |
Apr 04, 2023 | 10.57 | 10.59 | 10.48 | 10.48 | 293,861 | -0.10(-0.95%) |
Apr 03, 2023 | 10.69 | 10.72 | 10.57 | 10.58 | 418,425 | -0.11(-1.03%) |
Mar 31, 2023 | 10.66 | 10.73 | 10.63 | 10.69 | 517,579 | +0.08(+0.78%) |
Mar 30, 2023 | 10.58 | 10.63 | 10.53 | 10.61 | 219,967 | +0.04(+0.35%) |
Mar 29, 2023 | 10.49 | 10.58 | 10.48 | 10.57 | 219,651 | +0.17(+1.67%) |
Mar 28, 2023 | 10.44 | 10.44 | 10.37 | 10.40 | 161,565 | -0.06(-0.61%) |
Mar 27, 2023 | 10.49 | 10.50 | 10.40 | 10.46 | 176,477 | +0.00(+0.00%) |
Mar 24, 2023 | 10.41 | 10.46 | 10.36 | 10.46 | 209,393 | +0.05(+0.44%) |
Mar 23, 2023 | 10.41 | 10.53 | 10.35 | 10.41 | 132,392 | +0.03(+0.26%) |
Mar 22, 2023 | 10.50 | 10.56 | 10.39 | 10.39 | 287,237 | -0.14(-1.31%) |
Mar 21, 2023 | 10.53 | 10.61 | 10.42 | 10.52 | 253,017 | +0.06(+0.62%) |
Mar 20, 2023 | 10.40 | 10.50 | 10.30 | 10.46 | 211,718 | +0.09(+0.88%) |
Mar 17, 2023 | 10.49 | 10.51 | 10.35 | 10.37 | 201,183 | -0.12(-1.13%) |
Mar 16, 2023 | 10.30 | 10.50 | 10.25 | 10.49 | 180,211 | +0.18(+1.77%) |
Mar 15, 2023 | 10.26 | 10.31 | 10.18 | 10.31 | 172,211 | -0.09(-0.87%) |
Mar 14, 2023 | 10.36 | 10.45 | 10.32 | 10.40 | 178,632 | +0.13(+1.24%) |
Mar 13, 2023 | 10.24 | 10.41 | 10.20 | 10.27 | 312,468 | -0.03(-0.27%) |
Mar 10, 2023 | 10.42 | 10.52 | 10.24 | 10.30 | 274,009 | -0.12(-1.13%) |
Mar 09, 2023 | 10.64 | 10.72 | 10.40 | 10.41 | 266,371 | -0.22(-2.05%) |
Mar 08, 2023 | 10.69 | 10.76 | 10.61 | 10.63 | 283,470 | -0.05(-0.51%) |
Mar 07, 2023 | 10.87 | 10.87 | 10.65 | 10.69 | 159,666 | -0.14(-1.26%) |
Mar 06, 2023 | 10.85 | 10.97 | 10.81 | 10.82 | 170,077 | +0.00(+0.00%) |
Mar 03, 2023 | 10.73 | 10.84 | 10.72 | 10.82 | 157,367 | +0.14(+1.28%) |
Mar 02, 2023 | 10.58 | 10.71 | 10.56 | 10.69 | 211,050 | +0.09(+0.86%) |
Mar 01, 2023 | 10.64 | 10.72 | 10.58 | 10.60 | 293,693 | -0.05(-0.51%) |
Feb 28, 2023 | 10.71 | 10.71 | 10.61 | 10.65 | 304,146 | +0.00(+0.00%) |
Feb 27, 2023 | 10.68 | 10.74 | 10.62 | 10.65 | 208,182 | +0.05(+0.43%) |
Feb 24, 2023 | 10.59 | 10.63 | 10.53 | 10.61 | 348,625 | -0.04(-0.34%) |
Feb 23, 2023 | 10.77 | 10.78 | 10.52 | 10.64 | 249,675 | -0.02(-0.17%) |
Feb 22, 2023 | 10.70 | 10.76 | 10.63 | 10.66 | 200,564 | +0.00(+0.00%) |
Feb 21, 2023 | 10.69 | 10.76 | 10.63 | 10.66 | 298,508 | -0.14(-1.26%) |
Feb 17, 2023 | 10.75 | 10.84 | 10.75 | 10.80 | 496,287 | +0.03(+0.25%) |
Feb 16, 2023 | 10.82 | 10.89 | 10.76 | 10.77 | 243,310 | -0.20(-1.81%) |
Feb 15, 2023 | 10.75 | 10.97 | 10.75 | 10.97 | 332,270 | +0.17(+1.59%) |
Feb 14, 2023 | 10.78 | 10.91 | 10.73 | 10.80 | 144,313 | +0.03(+0.25%) |
Feb 13, 2023 | 10.68 | 10.89 | 10.68 | 10.77 | 396,977 | +0.07(+0.68%) |
Feb 10, 2023 | 10.62 | 10.70 | 10.61 | 10.70 | 202,742 | +0.05(+0.51%) |
Feb 09, 2023 | 10.76 | 10.81 | 10.63 | 10.64 | 257,337 | -0.05(-0.42%) |
Feb 08, 2023 | 10.77 | 10.80 | 10.65 | 10.69 | 188,496 | -0.10(-0.92%) |
Feb 07, 2023 | 10.62 | 10.80 | 10.61 | 10.79 | 219,979 | +0.18(+1.70%) |
Feb 06, 2023 | 10.67 | 10.67 | 10.59 | 10.61 | 274,363 | -0.08(-0.76%) |
Feb 03, 2023 | 10.70 | 10.81 | 10.66 | 10.69 | 301,285 | -0.07(-0.67%) |
Feb 02, 2023 | 10.69 | 10.77 | 10.62 | 10.76 | 361,982 | +0.16(+1.53%) |