Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.87 | 11.01 | 10.87 | 11.01 | 986 | +0.25(+2.31%) |
Mar 30, 2023 | 10.77 | 10.77 | 10.75 | 10.76 | 1,620 | +0.05(+0.51%) |
Mar 29, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 63 | +0.15(+1.45%) |
Mar 28, 2023 | 10.60 | 10.60 | 10.52 | 10.55 | 2,050 | -0.07(-0.66%) |
Mar 27, 2023 | 10.64 | 10.68 | 10.59 | 10.62 | 2,268 | +0.06(+0.58%) |
Mar 24, 2023 | 10.51 | 10.58 | 10.48 | 10.56 | 3,411 | -0.07(-0.62%) |
Mar 23, 2023 | 10.68 | 10.68 | 10.56 | 10.62 | 846 | +0.14(+1.37%) |
Mar 22, 2023 | 10.59 | 10.59 | 10.48 | 10.48 | 816 | -0.22(-2.04%) |
Mar 21, 2023 | 10.65 | 10.70 | 10.65 | 10.70 | 1,123 | +0.24(+2.30%) |
Mar 20, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 17 | +0.03(+0.28%) |
Mar 17, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 100 | -0.12(-1.09%) |
Mar 16, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 81 | +0.27(+2.59%) |
Mar 15, 2023 | 10.18 | 10.28 | 10.18 | 10.28 | 400 | -0.02(-0.19%) |
Mar 14, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 104 | +0.18(+1.78%) |
Mar 13, 2023 | 10.05 | 10.12 | 10.05 | 10.12 | 400 | +0.08(+0.83%) |
Mar 10, 2023 | 10.18 | 10.18 | 10.00 | 10.03 | 570 | -0.26(-2.56%) |
Mar 09, 2023 | 10.62 | 10.62 | 10.30 | 10.30 | 287 | -0.30(-2.80%) |
Mar 08, 2023 | 10.43 | 10.60 | 10.43 | 10.60 | 2,451 | +0.04(+0.37%) |
Mar 07, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 38 | -0.09(-0.81%) |
Mar 06, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 449 | -0.06(-0.58%) |
Mar 03, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | +0.31(+2.97%) |
Mar 02, 2023 | 10.31 | 10.40 | 10.29 | 10.40 | 558 | +0.09(+0.84%) |
Mar 01, 2023 | 10.35 | 10.35 | 10.28 | 10.31 | 12,238 | -0.05(-0.50%) |
Feb 28, 2023 | 10.39 | 10.40 | 10.36 | 10.36 | 553 | +0.05(+0.44%) |
Feb 27, 2023 | 10.32 | 10.37 | 10.31 | 10.31 | 1,100 | +0.07(+0.67%) |
Feb 24, 2023 | 10.30 | 10.30 | 10.20 | 10.25 | 8,357 | -0.19(-1.85%) |
Feb 23, 2023 | 10.45 | 10.45 | 10.43 | 10.44 | 1,083 | +0.09(+0.83%) |
Feb 22, 2023 | 10.32 | 10.40 | 10.32 | 10.35 | 316 | +0.06(+0.57%) |
Feb 21, 2023 | 10.40 | 10.40 | 10.29 | 10.29 | 527 | -0.29(-2.73%) |
Feb 17, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 100 | -0.14(-1.27%) |
Feb 16, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 53 | -0.21(-1.91%) |
Feb 15, 2023 | 10.65 | 10.93 | 10.65 | 10.93 | 246 | +0.25(+2.30%) |
Feb 14, 2023 | 10.40 | 10.68 | 10.40 | 10.68 | 2,345 | +0.17(+1.60%) |
Feb 13, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 59 | +0.14(+1.35%) |
Feb 10, 2023 | 10.34 | 10.37 | 10.34 | 10.37 | 305 | -0.17(-1.60%) |
Feb 09, 2023 | 10.66 | 10.66 | 10.54 | 10.54 | 2,042 | -0.09(-0.86%) |
Feb 08, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 110 | -0.17(-1.61%) |
Feb 07, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 75 | +0.23(+2.17%) |
Feb 06, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 68 | -0.12(-1.15%) |
Feb 03, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 105 | -0.35(-3.12%) |
Feb 02, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 132 | +0.43(+4.02%) |
Feb 01, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 114 | +0.34(+3.29%) |
Jan 31, 2023 | 10.22 | 10.28 | 10.19 | 10.28 | 1,311 | +0.24(+2.40%) |
Jan 30, 2023 | 10.10 | 10.14 | 10.04 | 10.04 | 594 | -0.29(-2.79%) |
Jan 27, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 156 | +0.22(+2.19%) |
Jan 26, 2023 | 10.09 | 10.11 | 9.950 | 10.11 | 6,031 | +0.20(+2.04%) |
Jan 25, 2023 | 9.600 | 9.906 | 9.550 | 9.906 | 538 | -0.00(-0.02%) |
Jan 24, 2023 | 9.924 | 9.924 | 9.908 | 9.908 | 669 | -0.11(-1.07%) |
Jan 23, 2023 | 9.750 | 10.01 | 9.750 | 10.01 | 5,300 | +0.35(+3.62%) |
Jan 20, 2023 | 9.370 | 9.665 | 9.370 | 9.665 | 944 | +0.31(+3.29%) |
Jan 19, 2023 | 9.370 | 9.370 | 9.357 | 9.357 | 2,871 | -0.17(-1.76%) |
Jan 18, 2023 | 9.830 | 9.830 | 9.524 | 9.524 | 1,433 | -0.11(-1.15%) |
Jan 17, 2023 | 9.570 | 9.641 | 9.570 | 9.635 | 1,917 | +0.10(+1.05%) |
Jan 13, 2023 | 9.501 | 9.545 | 9.460 | 9.535 | 2,741 | +0.10(+1.03%) |
Jan 12, 2023 | 9.320 | 9.447 | 9.290 | 9.438 | 1,991 | +0.07(+0.75%) |
Jan 11, 2023 | 9.250 | 9.367 | 9.250 | 9.367 | 4,286 | +0.20(+2.15%) |
Jan 10, 2023 | 9.068 | 9.169 | 9.050 | 9.169 | 1,671 | +0.11(+1.19%) |
Jan 09, 2023 | 9.100 | 9.180 | 9.030 | 9.062 | 4,812 | +0.14(+1.58%) |
Jan 06, 2023 | 8.910 | 8.972 | 8.910 | 8.921 | 1,280 | +0.17(+1.98%) |
Jan 05, 2023 | 8.780 | 8.780 | 8.748 | 8.748 | 4,110 | -0.22(-2.43%) |
Jan 04, 2023 | 8.930 | 9.015 | 8.930 | 8.966 | 1,744 | +0.15(+1.67%) |