Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.21 | 10.35 | 10.20 | 10.34 | 77,377 | +0.18(+1.80%) |
Apr 27, 2023 | 10.16 | 10.19 | 10.11 | 10.16 | 56,588 | +0.03(+0.28%) |
Apr 26, 2023 | 10.20 | 10.21 | 10.13 | 10.13 | 77,137 | -0.05(-0.47%) |
Apr 25, 2023 | 10.17 | 10.22 | 10.14 | 10.18 | 61,228 | -0.02(-0.19%) |
Apr 24, 2023 | 10.29 | 10.32 | 10.19 | 10.20 | 63,018 | -0.10(-0.93%) |
Apr 21, 2023 | 10.22 | 10.29 | 10.21 | 10.29 | 37,773 | +0.08(+0.75%) |
Apr 20, 2023 | 10.18 | 10.27 | 10.17 | 10.22 | 23,775 | +0.04(+0.38%) |
Apr 19, 2023 | 10.19 | 10.20 | 10.16 | 10.18 | 54,911 | -0.02(-0.19%) |
Apr 18, 2023 | 10.29 | 10.32 | 10.20 | 10.20 | 40,305 | -0.10(-0.93%) |
Apr 17, 2023 | 10.26 | 10.36 | 10.26 | 10.29 | 92,478 | -0.01(-0.09%) |
Apr 14, 2023 | 10.40 | 10.40 | 10.29 | 10.30 | 74,013 | -0.05(-0.46%) |
Apr 13, 2023 | 10.43 | 10.46 | 10.35 | 10.35 | 106,648 | -0.05(-0.44%) |
Apr 12, 2023 | 10.44 | 10.47 | 10.39 | 10.39 | 21,365 | +0.00(+0.00%) |
Apr 11, 2023 | 10.38 | 10.41 | 10.35 | 10.39 | 31,968 | +0.09(+0.84%) |
Apr 10, 2023 | 10.37 | 10.42 | 10.31 | 10.31 | 47,231 | -0.04(-0.37%) |
Apr 06, 2023 | 10.52 | 10.52 | 10.35 | 10.35 | 39,277 | -0.12(-1.19%) |
Apr 05, 2023 | 10.41 | 10.48 | 10.39 | 10.47 | 18,234 | +0.12(+1.20%) |
Apr 04, 2023 | 10.39 | 10.46 | 10.34 | 10.35 | 35,216 | -0.04(-0.37%) |
Apr 03, 2023 | 10.50 | 10.52 | 10.37 | 10.39 | 50,775 | -0.10(-0.91%) |
Mar 31, 2023 | 10.41 | 10.51 | 10.41 | 10.48 | 160,400 | +0.10(+0.92%) |
Mar 30, 2023 | 10.20 | 10.39 | 10.20 | 10.39 | 57,068 | +0.23(+2.26%) |
Mar 29, 2023 | 10.15 | 10.27 | 10.15 | 10.16 | 34,918 | -0.03(-0.28%) |
Mar 28, 2023 | 10.19 | 10.26 | 10.10 | 10.18 | 58,113 | +0.02(+0.19%) |
Mar 27, 2023 | 10.13 | 10.32 | 10.13 | 10.17 | 82,166 | +0.01(+0.09%) |
Mar 24, 2023 | 10.11 | 10.26 | 10.11 | 10.16 | 103,710 | +0.08(+0.76%) |
Mar 23, 2023 | 10.10 | 10.15 | 10.07 | 10.08 | 68,883 | -0.05(-0.47%) |
Mar 22, 2023 | 10.06 | 10.14 | 10.01 | 10.13 | 115,264 | +0.07(+0.67%) |
Mar 21, 2023 | 10.12 | 10.12 | 10.02 | 10.06 | 100,690 | -0.01(-0.10%) |
Mar 20, 2023 | 10.16 | 10.19 | 10.07 | 10.07 | 65,873 | -0.10(-0.94%) |
Mar 17, 2023 | 10.15 | 10.17 | 10.13 | 10.17 | 24,165 | +0.06(+0.57%) |
Mar 16, 2023 | 10.10 | 10.17 | 10.09 | 10.11 | 104,234 | +0.03(+0.28%) |
Mar 15, 2023 | 10.05 | 10.10 | 10.01 | 10.08 | 63,083 | +0.07(+0.67%) |
Mar 14, 2023 | 9.964 | 10.02 | 9.945 | 10.01 | 40,375 | +0.07(+0.67%) |
Mar 13, 2023 | 10.03 | 10.05 | 9.916 | 9.945 | 60,213 | -0.05(-0.48%) |
Mar 10, 2023 | 9.936 | 10.03 | 9.936 | 9.993 | 85,596 | +0.08(+0.77%) |
Mar 09, 2023 | 9.983 | 10.05 | 9.897 | 9.916 | 67,462 | -0.05(-0.48%) |
Mar 08, 2023 | 9.964 | 9.983 | 9.936 | 9.964 | 61,440 | +0.02(+0.19%) |
Mar 07, 2023 | 9.936 | 9.983 | 9.907 | 9.945 | 66,107 | -0.02(-0.19%) |
Mar 06, 2023 | 9.993 | 9.993 | 9.949 | 9.964 | 109,584 | -0.02(-0.19%) |
Mar 03, 2023 | 9.964 | 9.993 | 9.955 | 9.983 | 97,098 | +0.04(+0.39%) |
Mar 02, 2023 | 10.04 | 10.04 | 9.936 | 9.945 | 60,603 | -0.12(-1.21%) |
Mar 01, 2023 | 10.02 | 10.08 | 10.02 | 10.07 | 38,940 | +0.06(+0.57%) |
Feb 28, 2023 | 9.953 | 10.03 | 9.943 | 10.01 | 55,872 | +0.01(+0.10%) |
Feb 27, 2023 | 9.924 | 10.00 | 9.914 | 10.00 | 48,704 | +0.08(+0.77%) |
Feb 24, 2023 | 10.00 | 10.00 | 9.876 | 9.924 | 105,342 | -0.10(-0.95%) |
Feb 23, 2023 | 10.04 | 10.06 | 10.00 | 10.02 | 66,900 | +0.00(+0.00%) |
Feb 22, 2023 | 10.06 | 10.11 | 10.00 | 10.02 | 54,314 | -0.06(-0.57%) |
Feb 21, 2023 | 10.11 | 10.17 | 10.03 | 10.08 | 156,281 | -0.08(-0.75%) |
Feb 17, 2023 | 10.28 | 10.28 | 10.13 | 10.15 | 86,974 | -0.10(-0.93%) |
Feb 16, 2023 | 10.34 | 10.35 | 10.25 | 10.25 | 67,002 | -0.13(-1.29%) |
Feb 15, 2023 | 10.43 | 10.46 | 10.36 | 10.38 | 79,512 | -0.05(-0.46%) |
Feb 14, 2023 | 10.42 | 10.48 | 10.40 | 10.43 | 53,061 | -0.04(-0.36%) |
Feb 13, 2023 | 10.48 | 10.49 | 10.43 | 10.47 | 48,685 | +0.02(+0.18%) |
Feb 10, 2023 | 10.46 | 10.51 | 10.44 | 10.45 | 38,956 | +0.00(+0.00%) |
Feb 09, 2023 | 10.52 | 10.53 | 10.44 | 10.45 | 41,063 | -0.05(-0.45%) |
Feb 08, 2023 | 10.50 | 10.52 | 10.48 | 10.50 | 89,113 | +0.01(+0.09%) |
Feb 07, 2023 | 10.46 | 10.53 | 10.44 | 10.49 | 59,053 | +0.02(+0.18%) |
Feb 06, 2023 | 10.49 | 10.51 | 10.44 | 10.47 | 66,027 | -0.08(-0.72%) |
Feb 03, 2023 | 10.60 | 10.63 | 10.54 | 10.54 | 77,706 | -0.13(-1.25%) |
Feb 02, 2023 | 10.77 | 10.78 | 10.66 | 10.68 | 135,790 | -0.04(-0.33%) |