Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.06 | 10.20 | 10.06 | 10.11 | 248,151 | +0.04(+0.38%) |
Apr 27, 2023 | 9.949 | 10.11 | 9.949 | 10.07 | 239,937 | +0.16(+1.66%) |
Apr 26, 2023 | 9.920 | 10.06 | 9.891 | 9.910 | 245,522 | -0.08(-0.78%) |
Apr 25, 2023 | 10.16 | 10.20 | 9.968 | 9.988 | 407,086 | -0.23(-2.28%) |
Apr 24, 2023 | 10.32 | 10.32 | 10.21 | 10.22 | 232,361 | -0.08(-0.75%) |
Apr 21, 2023 | 10.29 | 10.37 | 10.19 | 10.30 | 273,123 | +0.03(+0.28%) |
Apr 20, 2023 | 10.25 | 10.38 | 10.22 | 10.27 | 235,087 | -0.05(-0.47%) |
Apr 19, 2023 | 10.30 | 10.34 | 10.21 | 10.32 | 258,500 | +0.01(+0.09%) |
Apr 18, 2023 | 10.52 | 10.53 | 10.27 | 10.31 | 338,457 | -0.21(-2.03%) |
Apr 17, 2023 | 10.46 | 10.56 | 10.39 | 10.52 | 263,883 | +0.10(+0.93%) |
Apr 14, 2023 | 10.61 | 10.63 | 10.35 | 10.42 | 271,036 | -0.13(-1.19%) |
Apr 13, 2023 | 10.58 | 10.68 | 10.52 | 10.55 | 343,333 | -0.02(-0.18%) |
Apr 12, 2023 | 10.89 | 10.89 | 10.54 | 10.57 | 394,215 | -0.22(-2.06%) |
Apr 11, 2023 | 10.76 | 10.91 | 10.68 | 10.79 | 500,923 | +0.03(+0.27%) |
Apr 10, 2023 | 10.56 | 10.83 | 10.54 | 10.76 | 545,150 | +0.14(+1.28%) |
Apr 06, 2023 | 10.45 | 10.69 | 10.43 | 10.63 | 588,790 | +0.23(+2.24%) |
Apr 05, 2023 | 10.19 | 10.44 | 10.19 | 10.39 | 409,991 | +0.17(+1.71%) |
Apr 04, 2023 | 10.25 | 10.32 | 10.13 | 10.22 | 547,685 | +0.03(+0.29%) |
Apr 03, 2023 | 10.37 | 10.41 | 10.11 | 10.19 | 504,469 | -0.17(-1.68%) |
Mar 31, 2023 | 10.07 | 10.40 | 10.03 | 10.37 | 710,312 | +0.36(+3.58%) |
Mar 30, 2023 | 9.988 | 10.06 | 9.729 | 10.01 | 733,595 | +0.10(+0.97%) |
Mar 29, 2023 | 9.872 | 9.973 | 9.843 | 9.911 | 668,078 | +0.07(+0.68%) |
Mar 28, 2023 | 9.708 | 9.887 | 9.680 | 9.843 | 413,183 | +0.07(+0.69%) |
Mar 27, 2023 | 9.699 | 9.835 | 9.670 | 9.776 | 507,208 | +0.13(+1.30%) |
Mar 24, 2023 | 9.439 | 9.651 | 9.393 | 9.651 | 616,592 | +0.16(+1.73%) |
Mar 23, 2023 | 9.631 | 9.863 | 9.395 | 9.487 | 1,275,741 | -0.13(-1.30%) |
Mar 22, 2023 | 9.786 | 9.896 | 9.573 | 9.612 | 878,887 | -0.18(-1.87%) |
Mar 21, 2023 | 9.603 | 9.832 | 9.535 | 9.795 | 985,281 | +0.34(+3.56%) |
Mar 20, 2023 | 9.323 | 9.501 | 9.169 | 9.458 | 723,018 | +0.15(+1.66%) |
Mar 17, 2023 | 9.285 | 9.400 | 9.092 | 9.304 | 1,162,429 | -0.05(-0.51%) |
Mar 16, 2023 | 9.381 | 9.420 | 9.198 | 9.352 | 552,501 | -0.13(-1.42%) |
Mar 15, 2023 | 9.371 | 9.593 | 9.314 | 9.487 | 462,266 | -0.06(-0.61%) |
Mar 14, 2023 | 9.776 | 9.853 | 9.420 | 9.545 | 578,489 | +0.13(+1.43%) |
Mar 13, 2023 | 9.371 | 9.477 | 9.283 | 9.410 | 903,624 | -0.06(-0.61%) |
Mar 10, 2023 | 9.930 | 9.978 | 9.369 | 9.468 | 877,537 | -0.44(-4.47%) |
Mar 09, 2023 | 10.13 | 10.16 | 9.814 | 9.911 | 490,853 | -0.24(-2.37%) |
Mar 08, 2023 | 10.08 | 10.27 | 10.06 | 10.15 | 462,502 | +0.13(+1.25%) |
Mar 07, 2023 | 10.48 | 10.48 | 9.863 | 10.03 | 932,680 | -0.48(-4.58%) |
Mar 06, 2023 | 10.58 | 10.62 | 10.44 | 10.51 | 631,431 | +0.00(+0.00%) |
Mar 03, 2023 | 10.40 | 10.51 | 10.33 | 10.51 | 684,084 | +0.19(+1.87%) |
Mar 02, 2023 | 10.28 | 10.40 | 10.16 | 10.32 | 666,354 | +0.05(+0.47%) |
Mar 01, 2023 | 10.32 | 10.32 | 10.09 | 10.27 | 736,001 | -0.06(-0.56%) |
Feb 28, 2023 | 10.12 | 10.47 | 10.10 | 10.32 | 730,134 | +0.20(+2.00%) |
Feb 27, 2023 | 10.18 | 10.28 | 10.03 | 10.12 | 797,245 | -0.06(-0.57%) |
Feb 24, 2023 | 10.21 | 10.21 | 9.882 | 10.18 | 1,107,334 | +0.00(+0.00%) |
Feb 23, 2023 | 11.41 | 11.52 | 9.901 | 10.18 | 2,279,146 | -1.68(-14.14%) |
Feb 22, 2023 | 11.70 | 11.90 | 11.68 | 11.86 | 489,533 | +0.11(+0.90%) |
Feb 21, 2023 | 12.04 | 12.04 | 11.73 | 11.75 | 332,997 | -0.30(-2.48%) |
Feb 17, 2023 | 12.20 | 12.25 | 12.01 | 12.05 | 193,583 | -0.06(-0.48%) |
Feb 16, 2023 | 12.01 | 12.27 | 11.95 | 12.11 | 197,991 | -0.05(-0.40%) |
Feb 15, 2023 | 11.98 | 12.18 | 11.88 | 12.15 | 222,044 | +0.10(+0.80%) |
Feb 14, 2023 | 12.17 | 12.22 | 11.97 | 12.06 | 344,596 | -0.16(-1.34%) |
Feb 13, 2023 | 12.33 | 12.36 | 12.20 | 12.22 | 294,737 | -0.09(-0.70%) |
Feb 10, 2023 | 12.21 | 12.38 | 12.18 | 12.31 | 236,308 | +0.08(+0.63%) |
Feb 09, 2023 | 12.38 | 12.45 | 12.19 | 12.23 | 446,045 | -0.07(-0.55%) |
Feb 08, 2023 | 12.23 | 12.36 | 12.13 | 12.30 | 234,063 | +0.04(+0.31%) |
Feb 07, 2023 | 12.23 | 12.36 | 12.07 | 12.26 | 338,424 | -0.06(-0.47%) |
Feb 06, 2023 | 12.44 | 12.47 | 12.19 | 12.32 | 284,654 | -0.13(-1.08%) |
Feb 03, 2023 | 12.83 | 12.83 | 12.38 | 12.45 | 454,951 | +0.04(+0.31%) |
Feb 02, 2023 | 12.44 | 12.57 | 12.26 | 12.41 | 400,000 | -0.03(-0.23%) |