Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.16 | 11.65 | 11.16 | 11.43 | 387,991 | +0.24(+2.14%) |
Apr 27, 2023 | 10.71 | 11.20 | 10.66 | 11.19 | 248,035 | +0.64(+6.07%) |
Apr 26, 2023 | 10.70 | 10.87 | 10.51 | 10.55 | 255,497 | -0.23(-2.13%) |
Apr 25, 2023 | 10.77 | 11.03 | 10.75 | 10.78 | 186,304 | -0.16(-1.46%) |
Apr 24, 2023 | 10.94 | 11.25 | 10.90 | 10.94 | 247,426 | +0.01(+0.09%) |
Apr 21, 2023 | 10.77 | 10.96 | 10.72 | 10.93 | 171,336 | +0.19(+1.77%) |
Apr 20, 2023 | 10.59 | 10.78 | 10.57 | 10.74 | 203,437 | +0.04(+0.37%) |
Apr 19, 2023 | 10.65 | 10.89 | 10.56 | 10.70 | 178,211 | -0.06(-0.56%) |
Apr 18, 2023 | 10.90 | 10.98 | 10.62 | 10.76 | 170,497 | -0.09(-0.83%) |
Apr 17, 2023 | 10.67 | 11.01 | 10.67 | 10.85 | 145,790 | +0.12(+1.12%) |
Apr 14, 2023 | 10.97 | 11.13 | 10.54 | 10.73 | 225,478 | -0.25(-2.28%) |
Apr 13, 2023 | 10.60 | 11.03 | 10.60 | 10.98 | 228,398 | +0.44(+4.17%) |
Apr 12, 2023 | 11.11 | 11.26 | 10.53 | 10.54 | 237,019 | -0.48(-4.36%) |
Apr 11, 2023 | 11.05 | 11.31 | 10.97 | 11.02 | 290,102 | +0.04(+0.36%) |
Apr 10, 2023 | 10.63 | 11.14 | 10.63 | 10.98 | 1,285,865 | +0.29(+2.71%) |
Apr 06, 2023 | 10.56 | 10.80 | 10.53 | 10.69 | 275,747 | +0.09(+0.85%) |
Apr 05, 2023 | 10.45 | 10.76 | 10.45 | 10.60 | 344,771 | +0.09(+0.86%) |
Apr 04, 2023 | 10.70 | 10.80 | 10.32 | 10.51 | 457,684 | +0.17(+1.64%) |
Apr 03, 2023 | 10.64 | 10.82 | 10.28 | 10.34 | 300,870 | -0.29(-2.73%) |
Mar 31, 2023 | 10.46 | 10.70 | 10.46 | 10.63 | 392,942 | +0.23(+2.21%) |
Mar 30, 2023 | 10.38 | 10.57 | 10.29 | 10.40 | 253,608 | +0.07(+0.68%) |
Mar 29, 2023 | 10.46 | 10.53 | 10.25 | 10.33 | 395,295 | +0.02(+0.19%) |
Mar 28, 2023 | 10.51 | 10.70 | 10.24 | 10.31 | 373,003 | -0.25(-2.37%) |
Mar 27, 2023 | 10.38 | 10.61 | 10.32 | 10.56 | 387,555 | +0.30(+2.92%) |
Mar 24, 2023 | 10.04 | 10.27 | 10.04 | 10.26 | 315,158 | +0.09(+0.88%) |
Mar 23, 2023 | 10.14 | 10.31 | 10.04 | 10.17 | 370,279 | +0.13(+1.29%) |
Mar 22, 2023 | 9.960 | 10.26 | 9.760 | 10.04 | 450,262 | +0.08(+0.80%) |
Mar 21, 2023 | 9.950 | 10.12 | 9.895 | 9.960 | 352,926 | +0.27(+2.79%) |
Mar 20, 2023 | 9.810 | 9.850 | 9.530 | 9.690 | 401,740 | -0.02(-0.21%) |
Mar 17, 2023 | 9.730 | 9.830 | 9.600 | 9.710 | 614,405 | -0.02(-0.21%) |
Mar 16, 2023 | 9.520 | 9.850 | 9.330 | 9.730 | 382,089 | +0.16(+1.67%) |
Mar 15, 2023 | 9.130 | 9.660 | 9.130 | 9.570 | 623,251 | +0.13(+1.38%) |
Mar 14, 2023 | 10.31 | 10.31 | 9.330 | 9.440 | 671,997 | -0.42(-4.26%) |
Mar 13, 2023 | 9.470 | 10.17 | 9.440 | 9.860 | 563,198 | +0.21(+2.18%) |
Mar 10, 2023 | 9.980 | 9.980 | 9.480 | 9.650 | 585,712 | -0.40(-3.98%) |
Mar 09, 2023 | 10.34 | 10.48 | 10.01 | 10.05 | 370,284 | -0.26(-2.52%) |
Mar 08, 2023 | 10.32 | 10.38 | 10.18 | 10.31 | 296,892 | +0.01(+0.10%) |
Mar 07, 2023 | 10.33 | 10.67 | 10.28 | 10.30 | 402,460 | +0.00(+0.00%) |
Mar 06, 2023 | 10.77 | 10.97 | 10.17 | 10.30 | 391,943 | -0.41(-3.83%) |
Mar 03, 2023 | 10.82 | 10.96 | 10.69 | 10.71 | 306,529 | +0.01(+0.09%) |
Mar 02, 2023 | 10.70 | 10.71 | 10.45 | 10.70 | 304,137 | -0.16(-1.47%) |
Mar 01, 2023 | 10.94 | 11.05 | 10.67 | 10.86 | 291,702 | -0.07(-0.64%) |
Feb 28, 2023 | 10.63 | 11.09 | 10.51 | 10.93 | 542,501 | +0.29(+2.73%) |
Feb 27, 2023 | 11.87 | 11.97 | 10.53 | 10.64 | 559,119 | -1.20(-10.14%) |
Feb 24, 2023 | 11.50 | 12.07 | 11.48 | 11.84 | 602,136 | -0.56(-4.52%) |
Feb 23, 2023 | 11.61 | 12.45 | 11.61 | 12.40 | 462,176 | +0.79(+6.80%) |
Feb 22, 2023 | 10.95 | 11.64 | 10.90 | 11.61 | 506,481 | +0.49(+4.41%) |
Feb 21, 2023 | 11.78 | 11.86 | 11.09 | 11.12 | 434,541 | -0.87(-7.26%) |
Feb 17, 2023 | 12.01 | 12.08 | 11.69 | 11.99 | 306,897 | +0.03(+0.25%) |
Feb 16, 2023 | 11.74 | 12.12 | 11.74 | 11.96 | 217,669 | -0.03(-0.25%) |
Feb 15, 2023 | 11.55 | 12.01 | 11.52 | 11.99 | 189,230 | +0.32(+2.74%) |
Feb 14, 2023 | 11.57 | 11.87 | 11.41 | 11.67 | 241,418 | +0.01(+0.09%) |
Feb 13, 2023 | 11.32 | 11.72 | 11.25 | 11.66 | 552,346 | +0.33(+2.91%) |
Feb 10, 2023 | 11.05 | 11.38 | 11.05 | 11.33 | 332,165 | +0.15(+1.34%) |
Feb 09, 2023 | 11.70 | 11.97 | 11.16 | 11.18 | 465,839 | -0.38(-3.29%) |
Feb 08, 2023 | 12.05 | 12.15 | 11.49 | 11.56 | 697,843 | -0.46(-3.83%) |
Feb 07, 2023 | 11.77 | 12.02 | 11.69 | 12.02 | 289,079 | +0.13(+1.09%) |
Feb 06, 2023 | 11.84 | 11.98 | 11.80 | 11.89 | 248,604 | -0.11(-0.92%) |
Feb 03, 2023 | 12.06 | 12.21 | 11.92 | 12.00 | 267,724 | -0.22(-1.80%) |
Feb 02, 2023 | 12.00 | 12.24 | 11.91 | 12.22 | 415,980 | +0.40(+3.38%) |