Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.40 | 11.54 | 11.37 | 11.46 | 723,914 | +0.05(+0.45%) |
Apr 27, 2023 | 11.26 | 11.46 | 11.04 | 11.41 | 2,018,433 | +0.17(+1.54%) |
Apr 26, 2023 | 11.25 | 11.31 | 11.10 | 11.23 | 1,789,929 | -0.01(-0.08%) |
Apr 25, 2023 | 11.15 | 11.31 | 11.10 | 11.24 | 1,773,392 | +0.00(+0.00%) |
Apr 24, 2023 | 11.23 | 11.29 | 11.03 | 11.24 | 1,284,976 | +0.00(+0.00%) |
Apr 21, 2023 | 11.08 | 11.26 | 10.96 | 11.24 | 1,867,930 | +0.15(+1.33%) |
Apr 20, 2023 | 11.23 | 11.38 | 10.86 | 11.10 | 5,181,582 | -0.22(-1.99%) |
Apr 19, 2023 | 11.08 | 11.41 | 11.04 | 11.32 | 1,197,755 | +0.16(+1.40%) |
Apr 18, 2023 | 11.20 | 11.23 | 10.92 | 11.16 | 1,872,896 | -0.10(-0.92%) |
Apr 17, 2023 | 10.92 | 11.28 | 10.90 | 11.27 | 1,416,436 | +0.35(+3.17%) |
Apr 14, 2023 | 11.01 | 11.10 | 10.74 | 10.92 | 2,101,844 | -0.09(-0.79%) |
Apr 13, 2023 | 10.80 | 11.09 | 10.68 | 11.01 | 6,775,805 | +0.23(+2.17%) |
Apr 12, 2023 | 10.84 | 10.89 | 10.71 | 10.78 | 1,761,305 | +0.02(+0.16%) |
Apr 11, 2023 | 10.65 | 10.86 | 10.64 | 10.76 | 1,360,284 | +0.04(+0.40%) |
Apr 10, 2023 | 10.82 | 11.00 | 10.44 | 10.71 | 2,285,621 | -0.10(-0.88%) |
Apr 06, 2023 | 11.15 | 11.15 | 10.76 | 10.81 | 4,662,232 | +0.00(+0.00%) |
Apr 05, 2023 | 10.90 | 11.03 | 10.73 | 10.81 | 1,412,230 | -0.21(-1.89%) |
Apr 04, 2023 | 11.28 | 11.30 | 10.81 | 11.02 | 1,348,220 | -0.22(-2.00%) |
Apr 03, 2023 | 11.18 | 11.49 | 11.10 | 11.24 | 1,267,534 | +0.09(+0.78%) |
Mar 31, 2023 | 11.29 | 11.35 | 11.07 | 11.16 | 2,070,563 | -0.09(-0.77%) |
Mar 30, 2023 | 11.31 | 11.39 | 11.16 | 11.24 | 1,005,685 | -0.04(-0.38%) |
Mar 29, 2023 | 11.31 | 11.35 | 11.17 | 11.29 | 1,341,079 | +0.05(+0.46%) |
Mar 28, 2023 | 11.11 | 11.33 | 11.08 | 11.23 | 1,864,091 | +0.10(+0.85%) |
Mar 27, 2023 | 11.08 | 11.19 | 10.89 | 11.14 | 1,398,683 | +0.35(+3.29%) |
Mar 24, 2023 | 10.42 | 10.83 | 10.28 | 10.78 | 1,523,993 | +0.24(+2.30%) |
Mar 23, 2023 | 10.56 | 10.76 | 10.49 | 10.54 | 1,615,397 | +0.02(+0.17%) |
Mar 22, 2023 | 10.75 | 10.86 | 10.52 | 10.52 | 2,334,323 | -0.20(-1.86%) |
Mar 21, 2023 | 10.54 | 10.83 | 10.49 | 10.72 | 2,166,097 | +0.47(+4.56%) |
Mar 20, 2023 | 10.42 | 10.60 | 10.24 | 10.26 | 2,290,757 | -0.04(-0.42%) |
Mar 17, 2023 | 10.30 | 10.44 | 10.07 | 10.30 | 3,083,663 | -0.13(-1.24%) |
Mar 16, 2023 | 9.901 | 10.59 | 9.767 | 10.43 | 2,743,255 | +0.42(+4.24%) |
Mar 15, 2023 | 10.08 | 10.44 | 9.879 | 10.00 | 4,214,115 | -0.34(-3.26%) |
Mar 14, 2023 | 10.79 | 10.83 | 10.06 | 10.34 | 5,300,114 | +0.34(+3.37%) |
Mar 13, 2023 | 9.641 | 10.41 | 9.468 | 10.00 | 10,290,138 | -0.63(-5.94%) |
Mar 10, 2023 | 11.77 | 11.80 | 10.56 | 10.64 | 8,990,145 | -1.33(-11.14%) |
Mar 09, 2023 | 13.25 | 13.25 | 11.90 | 11.97 | 4,285,567 | -1.25(-9.43%) |
Mar 08, 2023 | 13.29 | 13.32 | 13.11 | 13.22 | 806,426 | -0.05(-0.39%) |
Mar 07, 2023 | 13.37 | 13.44 | 13.19 | 13.27 | 1,074,665 | -0.12(-0.90%) |
Mar 06, 2023 | 13.21 | 13.51 | 13.19 | 13.39 | 999,453 | +0.18(+1.38%) |
Mar 03, 2023 | 13.30 | 13.30 | 13.19 | 13.21 | 909,525 | -0.05(-0.39%) |
Mar 02, 2023 | 13.08 | 13.26 | 13.03 | 13.26 | 918,457 | +0.10(+0.72%) |
Mar 01, 2023 | 13.25 | 13.37 | 13.10 | 13.16 | 1,366,122 | -0.06(-0.46%) |
Feb 28, 2023 | 13.48 | 13.54 | 13.20 | 13.22 | 1,708,816 | -0.22(-1.62%) |
Feb 27, 2023 | 13.38 | 13.61 | 13.37 | 13.44 | 1,541,192 | +0.13(+0.95%) |
Feb 24, 2023 | 13.23 | 13.35 | 13.14 | 13.32 | 1,302,349 | +0.08(+0.63%) |
Feb 23, 2023 | 13.19 | 13.31 | 13.07 | 13.23 | 1,113,774 | +0.11(+0.83%) |
Feb 22, 2023 | 13.13 | 13.27 | 12.85 | 13.12 | 2,423,901 | +0.03(+0.26%) |
Feb 21, 2023 | 13.54 | 13.65 | 13.06 | 13.09 | 2,443,727 | -0.55(-4.00%) |
Feb 17, 2023 | 13.01 | 13.67 | 13.01 | 13.64 | 2,508,104 | +0.97(+7.69%) |
Feb 16, 2023 | 12.59 | 12.85 | 12.54 | 12.66 | 1,283,483 | +0.00(+0.00%) |
Feb 15, 2023 | 12.72 | 12.77 | 12.50 | 12.66 | 1,403,574 | -0.10(-0.79%) |
Feb 14, 2023 | 12.37 | 13.01 | 12.28 | 12.76 | 2,675,243 | +0.65(+5.34%) |
Feb 13, 2023 | 11.96 | 12.14 | 11.88 | 12.12 | 952,317 | +0.16(+1.33%) |
Feb 10, 2023 | 11.94 | 12.11 | 11.84 | 11.96 | 1,039,729 | -0.03(-0.21%) |
Feb 09, 2023 | 12.17 | 12.30 | 11.93 | 11.98 | 691,417 | -0.17(-1.38%) |
Feb 08, 2023 | 12.30 | 12.41 | 12.13 | 12.15 | 853,173 | -0.19(-1.56%) |
Feb 07, 2023 | 12.29 | 12.39 | 12.20 | 12.34 | 785,556 | +0.03(+0.20%) |
Feb 06, 2023 | 12.28 | 12.34 | 12.10 | 12.32 | 820,818 | -0.08(-0.61%) |
Feb 03, 2023 | 12.47 | 12.56 | 12.31 | 12.39 | 1,107,693 | -0.13(-1.07%) |
Feb 02, 2023 | 12.22 | 12.61 | 12.21 | 12.53 | 1,261,597 | +0.38(+3.11%) |