Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.59 | 11.67 | 11.38 | 11.59 | 2,492,370 | +0.05(+0.43%) |
Apr 27, 2023 | 11.56 | 12.06 | 11.51 | 11.54 | 2,824,702 | +0.35(+3.13%) |
Apr 26, 2023 | 11.22 | 11.32 | 11.03 | 11.19 | 1,548,415 | +0.00(+0.00%) |
Apr 25, 2023 | 11.72 | 11.84 | 11.12 | 11.19 | 3,400,686 | -0.62(-5.25%) |
Apr 24, 2023 | 11.65 | 12.23 | 11.30 | 11.81 | 5,038,161 | +0.13(+1.11%) |
Apr 21, 2023 | 10.91 | 11.70 | 10.89 | 11.68 | 4,365,244 | +0.82(+7.55%) |
Apr 20, 2023 | 11.13 | 11.35 | 10.81 | 10.86 | 2,571,001 | -0.33(-2.95%) |
Apr 19, 2023 | 11.01 | 11.25 | 10.66 | 11.19 | 4,406,133 | +0.19(+1.73%) |
Apr 18, 2023 | 10.05 | 11.02 | 9.950 | 11.00 | 15,373,367 | +1.03(+10.33%) |
Apr 17, 2023 | 9.700 | 9.995 | 9.670 | 9.970 | 2,328,676 | +0.21(+2.15%) |
Apr 14, 2023 | 10.05 | 10.10 | 9.730 | 9.760 | 2,076,947 | -0.29(-2.89%) |
Apr 13, 2023 | 9.740 | 10.13 | 9.740 | 10.05 | 4,972,585 | +0.42(+4.36%) |
Apr 12, 2023 | 9.540 | 9.750 | 9.420 | 9.630 | 2,217,491 | +0.08(+0.84%) |
Apr 11, 2023 | 9.780 | 9.950 | 9.420 | 9.550 | 3,518,874 | -0.25(-2.55%) |
Apr 10, 2023 | 9.890 | 9.920 | 9.730 | 9.800 | 2,893,808 | -0.15(-1.51%) |
Apr 06, 2023 | 9.780 | 9.970 | 9.760 | 9.950 | 1,536,472 | +0.18(+1.84%) |
Apr 05, 2023 | 10.00 | 10.11 | 9.640 | 9.770 | 2,653,554 | -0.32(-3.17%) |
Apr 04, 2023 | 10.30 | 10.34 | 9.860 | 10.09 | 5,642,525 | -0.22(-2.13%) |
Apr 03, 2023 | 9.920 | 10.65 | 9.920 | 10.31 | 4,893,848 | +0.39(+3.93%) |
Mar 31, 2023 | 10.05 | 10.29 | 9.720 | 9.920 | 3,979,170 | +0.01(+0.10%) |
Mar 30, 2023 | 10.15 | 10.28 | 9.730 | 9.910 | 1,836,535 | -0.12(-1.20%) |
Mar 29, 2023 | 9.980 | 10.06 | 9.570 | 10.03 | 1,919,538 | +0.12(+1.21%) |
Mar 28, 2023 | 9.590 | 10.11 | 9.557 | 9.910 | 1,830,737 | +0.37(+3.88%) |
Mar 27, 2023 | 9.630 | 9.660 | 9.430 | 9.540 | 1,855,818 | +0.01(+0.10%) |
Mar 24, 2023 | 9.490 | 9.700 | 9.430 | 9.530 | 2,009,267 | +0.12(+1.28%) |
Mar 23, 2023 | 9.780 | 9.830 | 9.400 | 9.410 | 2,911,365 | -0.28(-2.89%) |
Mar 22, 2023 | 10.00 | 10.02 | 9.680 | 9.690 | 2,408,765 | -0.34(-3.39%) |
Mar 21, 2023 | 9.680 | 10.04 | 9.670 | 10.03 | 2,777,255 | +0.37(+3.83%) |
Mar 20, 2023 | 9.700 | 9.715 | 9.332 | 9.660 | 2,484,920 | -0.08(-0.82%) |
Mar 17, 2023 | 9.790 | 10.14 | 9.590 | 9.740 | 3,796,960 | -0.21(-2.11%) |
Mar 16, 2023 | 8.990 | 10.27 | 8.960 | 9.950 | 4,922,785 | +0.94(+10.43%) |
Mar 15, 2023 | 8.510 | 9.040 | 8.245 | 9.010 | 4,309,491 | +0.33(+3.80%) |
Mar 14, 2023 | 9.090 | 9.120 | 8.570 | 8.680 | 2,539,741 | -0.21(-2.36%) |
Mar 13, 2023 | 8.900 | 9.160 | 8.671 | 8.890 | 3,501,101 | -0.08(-0.89%) |
Mar 10, 2023 | 9.490 | 9.490 | 8.920 | 8.970 | 3,908,209 | -0.57(-5.97%) |
Mar 09, 2023 | 9.820 | 10.00 | 9.470 | 9.540 | 2,734,303 | -0.34(-3.44%) |
Mar 08, 2023 | 9.840 | 9.990 | 9.590 | 9.880 | 2,478,218 | +0.11(+1.13%) |
Mar 07, 2023 | 9.970 | 10.02 | 9.400 | 9.770 | 5,002,326 | -0.30(-2.98%) |
Mar 06, 2023 | 10.28 | 10.47 | 10.01 | 10.07 | 3,293,599 | -0.29(-2.80%) |
Mar 03, 2023 | 10.46 | 10.56 | 10.06 | 10.36 | 3,505,790 | +0.01(+0.10%) |
Mar 02, 2023 | 10.17 | 10.66 | 9.750 | 10.35 | 7,888,147 | -1.18(-10.23%) |
Mar 01, 2023 | 11.50 | 12.04 | 11.33 | 11.53 | 7,168,995 | +0.26(+2.31%) |
Feb 28, 2023 | 10.66 | 11.77 | 10.48 | 11.27 | 16,191,127 | +1.62(+16.79%) |
Feb 27, 2023 | 9.750 | 10.06 | 9.600 | 9.650 | 6,612,633 | -0.12(-1.23%) |
Feb 24, 2023 | 9.480 | 9.825 | 9.460 | 9.770 | 3,635,203 | +0.13(+1.35%) |
Feb 23, 2023 | 9.410 | 9.740 | 9.260 | 9.640 | 2,232,648 | +0.35(+3.77%) |
Feb 22, 2023 | 9.400 | 9.510 | 9.160 | 9.290 | 1,288,719 | -0.05(-0.54%) |
Feb 21, 2023 | 9.410 | 9.500 | 9.250 | 9.340 | 1,668,773 | -0.29(-3.01%) |
Feb 17, 2023 | 9.520 | 9.680 | 9.070 | 9.630 | 1,896,995 | +0.01(+0.10%) |
Feb 16, 2023 | 9.780 | 10.04 | 9.582 | 9.620 | 2,421,709 | -0.41(-4.09%) |
Feb 15, 2023 | 9.780 | 10.03 | 9.660 | 10.03 | 2,282,058 | +0.18(+1.83%) |
Feb 14, 2023 | 9.460 | 9.980 | 9.280 | 9.850 | 2,042,004 | +0.29(+3.03%) |
Feb 13, 2023 | 9.600 | 9.880 | 9.450 | 9.560 | 2,375,803 | -0.05(-0.52%) |
Feb 10, 2023 | 9.050 | 9.649 | 9.000 | 9.610 | 3,168,117 | +0.54(+5.95%) |
Feb 09, 2023 | 9.020 | 9.565 | 8.940 | 9.070 | 4,279,711 | +0.64(+7.59%) |
Feb 08, 2023 | 8.420 | 8.640 | 8.330 | 8.430 | 2,050,255 | -0.02(-0.24%) |
Feb 07, 2023 | 7.800 | 8.495 | 7.660 | 8.450 | 2,622,164 | +0.61(+7.78%) |
Feb 06, 2023 | 7.800 | 7.995 | 7.735 | 7.840 | 1,653,620 | -0.05(-0.63%) |
Feb 03, 2023 | 8.200 | 8.480 | 7.800 | 7.890 | 2,668,795 | -0.43(-5.17%) |
Feb 02, 2023 | 8.080 | 8.540 | 8.050 | 8.320 | 2,384,179 | +0.32(+4.00%) |