Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.00 | 11.00 | 10.93 | 10.93 | 1,273 | +0.10(+0.92%) |
Apr 27, 2023 | 10.85 | 10.89 | 10.83 | 10.83 | 3,210 | +0.02(+0.14%) |
Apr 26, 2023 | 10.77 | 10.81 | 10.70 | 10.81 | 35,338 | -0.05(-0.42%) |
Apr 25, 2023 | 11.03 | 11.05 | 10.85 | 10.86 | 4,062 | -0.13(-1.18%) |
Apr 24, 2023 | 11.06 | 11.19 | 10.99 | 10.99 | 3,651 | -0.19(-1.70%) |
Apr 21, 2023 | 10.88 | 11.19 | 10.88 | 11.18 | 1,048 | +0.04(+0.36%) |
Apr 20, 2023 | 10.98 | 11.17 | 10.83 | 11.14 | 2,304 | +0.20(+1.83%) |
Apr 19, 2023 | 10.77 | 11.03 | 10.77 | 10.94 | 18,574 | +0.18(+1.67%) |
Apr 18, 2023 | 10.86 | 10.99 | 10.76 | 10.76 | 5,813 | +0.03(+0.28%) |
Apr 17, 2023 | 10.84 | 10.84 | 10.73 | 10.73 | 2,790 | -0.21(-1.92%) |
Apr 14, 2023 | 10.75 | 11.09 | 10.75 | 10.94 | 1,062 | +0.09(+0.83%) |
Apr 13, 2023 | 10.89 | 11.09 | 10.82 | 10.85 | 2,043 | -0.03(-0.28%) |
Apr 12, 2023 | 10.89 | 10.89 | 10.77 | 10.88 | 5,114 | -0.01(-0.09%) |
Apr 11, 2023 | 10.86 | 10.92 | 10.85 | 10.89 | 12,219 | -0.11(-1.00%) |
Apr 10, 2023 | 10.78 | 11.11 | 10.78 | 11.00 | 23,716 | +0.16(+1.48%) |
Apr 06, 2023 | 10.69 | 10.84 | 10.69 | 10.84 | 1,571 | +0.04(+0.37%) |
Apr 05, 2023 | 10.78 | 10.97 | 10.66 | 10.80 | 6,557 | +0.03(+0.28%) |
Apr 04, 2023 | 10.93 | 10.93 | 10.71 | 10.77 | 2,530 | -0.05(-0.46%) |
Apr 03, 2023 | 10.50 | 11.00 | 10.50 | 10.82 | 6,287 | +0.13(+1.22%) |
Mar 31, 2023 | 10.29 | 10.69 | 10.22 | 10.69 | 11,389 | +0.39(+3.79%) |
Mar 30, 2023 | 10.47 | 10.54 | 10.27 | 10.30 | 3,865 | -0.15(-1.44%) |
Mar 29, 2023 | 10.45 | 10.75 | 10.36 | 10.45 | 8,059 | +0.07(+0.67%) |
Mar 28, 2023 | 10.75 | 10.75 | 10.30 | 10.38 | 11,995 | -0.36(-3.34%) |
Mar 27, 2023 | 10.45 | 10.74 | 10.40 | 10.74 | 1,317 | +0.34(+3.26%) |
Mar 24, 2023 | 9.930 | 10.40 | 9.930 | 10.40 | 3,447 | +0.49(+4.94%) |
Mar 23, 2023 | 10.38 | 10.38 | 9.900 | 9.910 | 5,068 | -0.20(-1.98%) |
Mar 22, 2023 | 10.09 | 10.25 | 10.04 | 10.11 | 3,325 | -0.11(-1.08%) |
Mar 21, 2023 | 10.14 | 10.29 | 10.12 | 10.22 | 7,730 | +0.17(+1.69%) |
Mar 20, 2023 | 10.01 | 10.05 | 10.01 | 10.05 | 3,954 | -0.04(-0.40%) |
Mar 17, 2023 | 10.00 | 10.09 | 9.900 | 10.09 | 6,136 | -0.04(-0.39%) |
Mar 16, 2023 | 10.00 | 10.13 | 9.970 | 10.13 | 4,522 | +0.13(+1.30%) |
Mar 15, 2023 | 10.05 | 10.12 | 10.00 | 10.00 | 3,806 | -0.09(-0.89%) |
Mar 14, 2023 | 10.10 | 10.25 | 10.09 | 10.09 | 6,176 | -0.14(-1.37%) |
Mar 13, 2023 | 10.00 | 10.27 | 10.00 | 10.23 | 1,839 | -0.06(-0.58%) |
Mar 10, 2023 | 10.74 | 10.74 | 9.980 | 10.29 | 5,327 | -0.17(-1.63%) |
Mar 09, 2023 | 10.01 | 10.66 | 9.970 | 10.46 | 26,884 | +0.46(+4.60%) |
Mar 08, 2023 | 10.27 | 10.48 | 9.900 | 10.00 | 12,887 | +0.05(+0.50%) |
Mar 07, 2023 | 9.730 | 9.950 | 9.700 | 9.950 | 2,016 | +0.25(+2.58%) |
Mar 06, 2023 | 9.800 | 9.800 | 9.700 | 9.700 | 3,191 | -0.04(-0.36%) |
Mar 03, 2023 | 9.940 | 10.03 | 9.650 | 9.735 | 4,762 | -0.12(-1.17%) |
Mar 02, 2023 | 9.700 | 9.970 | 9.700 | 9.850 | 4,586 | +0.05(+0.51%) |
Mar 01, 2023 | 10.09 | 10.13 | 9.460 | 9.800 | 16,679 | -0.45(-4.39%) |
Feb 28, 2023 | 10.27 | 10.44 | 10.09 | 10.25 | 18,049 | +0.09(+0.89%) |
Feb 27, 2023 | 10.41 | 10.61 | 10.14 | 10.16 | 7,119 | -0.44(-4.15%) |
Feb 24, 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 736 | -0.18(-1.67%) |
Feb 23, 2023 | 10.65 | 10.99 | 10.65 | 10.78 | 2,509 | +0.09(+0.84%) |
Feb 22, 2023 | 10.66 | 10.80 | 10.60 | 10.69 | 1,888 | +0.16(+1.52%) |
Feb 21, 2023 | 10.66 | 10.78 | 10.53 | 10.53 | 3,076 | -0.13(-1.22%) |
Feb 17, 2023 | 10.58 | 10.78 | 10.58 | 10.66 | 2,669 | -0.15(-1.39%) |
Feb 16, 2023 | 10.80 | 10.97 | 10.55 | 10.81 | 7,067 | -0.06(-0.55%) |
Feb 15, 2023 | 10.74 | 10.87 | 10.55 | 10.87 | 759 | +0.07(+0.65%) |
Feb 14, 2023 | 10.74 | 10.80 | 10.74 | 10.80 | 994 | +0.31(+2.92%) |
Feb 13, 2023 | 11.12 | 11.12 | 10.31 | 10.49 | 7,160 | -0.71(-6.31%) |
Feb 10, 2023 | 11.01 | 11.20 | 11.01 | 11.20 | 1,705 | -0.01(-0.09%) |
Feb 09, 2023 | 11.05 | 11.49 | 11.03 | 11.21 | 29,397 | +0.17(+1.54%) |
Feb 08, 2023 | 10.98 | 11.04 | 10.98 | 11.04 | 3,358 | +0.12(+1.10%) |
Feb 07, 2023 | 11.04 | 11.05 | 10.92 | 10.92 | 11,080 | +0.07(+0.65%) |
Feb 06, 2023 | 10.97 | 10.97 | 10.85 | 10.85 | 2,405 | +0.06(+0.56%) |
Feb 03, 2023 | 10.93 | 10.96 | 10.79 | 10.79 | 2,780 | -0.01(-0.05%) |
Feb 02, 2023 | 10.87 | 10.89 | 10.79 | 10.79 | 3,087 | +0.03(+0.23%) |