Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.04 | 10.11 | 10.04 | 10.08 | 361,164 | +0.04(+0.36%) |
Mar 30, 2023 | 10.01 | 10.07 | 10.01 | 10.04 | 307,794 | +0.02(+0.23%) |
Mar 29, 2023 | 9.946 | 10.04 | 9.946 | 10.02 | 445,048 | +0.10(+1.01%) |
Mar 28, 2023 | 10.06 | 10.08 | 9.910 | 9.919 | 618,318 | -0.10(-1.00%) |
Mar 27, 2023 | 10.09 | 10.10 | 10.01 | 10.02 | 471,203 | -0.08(-0.81%) |
Mar 24, 2023 | 10.06 | 10.11 | 9.955 | 10.10 | 480,869 | +0.03(+0.27%) |
Mar 23, 2023 | 10.05 | 10.07 | 10.00 | 10.07 | 469,696 | +0.08(+0.82%) |
Mar 22, 2023 | 10.02 | 10.06 | 9.946 | 9.992 | 373,630 | +0.01(+0.09%) |
Mar 21, 2023 | 10.05 | 10.07 | 9.919 | 9.983 | 564,425 | -0.02(-0.18%) |
Mar 20, 2023 | 10.03 | 10.08 | 9.983 | 10.00 | 483,456 | -0.03(-0.27%) |
Mar 17, 2023 | 10.06 | 10.15 | 9.973 | 10.03 | 488,716 | -0.08(-0.81%) |
Mar 16, 2023 | 10.09 | 10.17 | 10.05 | 10.11 | 399,726 | +0.02(+0.18%) |
Mar 15, 2023 | 10.03 | 10.14 | 9.946 | 10.09 | 542,437 | -0.01(-0.09%) |
Mar 14, 2023 | 10.16 | 10.25 | 10.00 | 10.10 | 620,259 | +0.03(+0.27%) |
Mar 13, 2023 | 9.901 | 10.21 | 9.855 | 10.07 | 1,020,374 | +0.02(+0.18%) |
Mar 10, 2023 | 10.27 | 10.28 | 10.02 | 10.06 | 1,189,917 | -0.19(-1.86%) |
Mar 09, 2023 | 10.30 | 10.40 | 10.23 | 10.25 | 447,178 | -0.08(-0.79%) |
Mar 08, 2023 | 10.32 | 10.35 | 10.25 | 10.33 | 408,399 | +0.05(+0.44%) |
Mar 07, 2023 | 10.32 | 10.40 | 10.24 | 10.28 | 355,599 | -0.07(-0.70%) |
Mar 06, 2023 | 10.41 | 10.46 | 10.35 | 10.36 | 441,353 | -0.08(-0.78%) |
Mar 03, 2023 | 10.42 | 10.47 | 10.35 | 10.44 | 452,220 | +0.06(+0.61%) |
Mar 02, 2023 | 10.27 | 10.39 | 10.21 | 10.37 | 580,666 | +0.05(+0.53%) |
Mar 01, 2023 | 10.38 | 10.38 | 10.25 | 10.32 | 522,115 | -0.11(-1.05%) |
Feb 28, 2023 | 10.41 | 10.52 | 10.33 | 10.43 | 403,724 | +0.01(+0.09%) |
Feb 27, 2023 | 10.46 | 10.53 | 10.40 | 10.42 | 424,202 | +0.00(+0.04%) |
Feb 24, 2023 | 10.27 | 10.49 | 10.24 | 10.41 | 670,822 | +0.06(+0.61%) |
Feb 23, 2023 | 10.43 | 10.45 | 10.21 | 10.35 | 662,574 | -0.02(-0.17%) |
Feb 22, 2023 | 10.38 | 10.42 | 10.32 | 10.37 | 384,975 | -0.02(-0.17%) |
Feb 21, 2023 | 10.48 | 10.49 | 10.36 | 10.39 | 620,714 | -0.10(-0.95%) |
Feb 17, 2023 | 10.43 | 10.50 | 10.40 | 10.49 | 342,433 | +0.06(+0.61%) |
Feb 16, 2023 | 10.41 | 10.46 | 10.34 | 10.42 | 343,396 | -0.05(-0.43%) |
Feb 15, 2023 | 10.39 | 10.51 | 10.36 | 10.47 | 285,465 | +0.10(+0.96%) |
Feb 14, 2023 | 10.41 | 10.46 | 10.35 | 10.37 | 359,285 | -0.05(-0.43%) |
Feb 13, 2023 | 10.36 | 10.54 | 10.35 | 10.41 | 574,284 | +0.06(+0.61%) |
Feb 10, 2023 | 10.25 | 10.36 | 10.24 | 10.35 | 505,723 | +0.12(+1.15%) |
Feb 09, 2023 | 10.33 | 10.37 | 10.22 | 10.23 | 549,234 | -0.04(-0.35%) |
Feb 08, 2023 | 10.38 | 10.39 | 10.25 | 10.27 | 373,561 | -0.10(-0.96%) |
Feb 07, 2023 | 10.29 | 10.39 | 10.23 | 10.37 | 331,027 | +0.09(+0.88%) |
Feb 06, 2023 | 10.24 | 10.33 | 10.24 | 10.28 | 382,140 | -0.05(-0.44%) |
Feb 03, 2023 | 10.19 | 10.37 | 10.19 | 10.32 | 628,603 | -0.01(-0.09%) |
Feb 02, 2023 | 10.43 | 10.44 | 10.26 | 10.33 | 714,025 | -0.11(-1.04%) |
Feb 01, 2023 | 10.45 | 10.48 | 10.31 | 10.44 | 878,532 | +0.01(+0.09%) |
Jan 31, 2023 | 10.40 | 10.45 | 10.36 | 10.43 | 400,080 | +0.00(+0.00%) |
Jan 30, 2023 | 10.50 | 10.50 | 10.36 | 10.43 | 654,476 | -0.08(-0.73%) |
Jan 27, 2023 | 10.50 | 10.58 | 10.48 | 10.51 | 527,574 | -0.02(-0.17%) |
Jan 26, 2023 | 10.55 | 10.59 | 10.47 | 10.53 | 492,850 | -0.02(-0.17%) |
Jan 25, 2023 | 10.42 | 10.55 | 10.38 | 10.55 | 451,800 | +0.04(+0.34%) |
Jan 24, 2023 | 10.45 | 10.54 | 10.37 | 10.51 | 407,245 | +0.06(+0.60%) |
Jan 23, 2023 | 10.43 | 10.51 | 10.39 | 10.45 | 433,910 | +0.06(+0.61%) |
Jan 20, 2023 | 10.29 | 10.42 | 10.28 | 10.38 | 578,938 | +0.09(+0.87%) |
Jan 19, 2023 | 10.37 | 10.44 | 10.26 | 10.29 | 439,999 | -0.12(-1.12%) |
Jan 18, 2023 | 10.46 | 10.54 | 10.41 | 10.41 | 566,139 | -0.05(-0.52%) |
Jan 17, 2023 | 10.56 | 10.64 | 10.46 | 10.46 | 740,514 | -0.08(-0.77%) |
Jan 13, 2023 | 10.37 | 10.56 | 10.36 | 10.55 | 765,778 | +0.13(+1.21%) |
Jan 12, 2023 | 10.29 | 10.45 | 10.26 | 10.42 | 613,919 | +0.10(+0.96%) |
Jan 11, 2023 | 10.30 | 10.35 | 10.27 | 10.32 | 436,677 | +0.02(+0.17%) |
Jan 10, 2023 | 10.27 | 10.32 | 10.20 | 10.30 | 474,558 | +0.04(+0.35%) |
Jan 09, 2023 | 10.27 | 10.28 | 10.21 | 10.27 | 419,654 | +0.02(+0.18%) |
Jan 06, 2023 | 10.16 | 10.27 | 10.14 | 10.25 | 442,603 | +0.14(+1.42%) |
Jan 05, 2023 | 10.11 | 10.22 | 10.08 | 10.10 | 500,008 | -0.05(-0.53%) |
Jan 04, 2023 | 10.17 | 10.19 | 10.12 | 10.16 | 339,041 | -0.03(-0.27%) |