Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.78 | 10.83 | 10.74 | 10.75 | 3,834,421 | -0.04(-0.33%) |
Apr 27, 2023 | 10.63 | 10.82 | 10.60 | 10.78 | 7,181,750 | +0.29(+2.74%) |
Apr 26, 2023 | 10.24 | 10.65 | 10.24 | 10.50 | 14,053,716 | +0.39(+3.83%) |
Apr 25, 2023 | 10.15 | 10.17 | 10.06 | 10.11 | 5,726,544 | +0.07(+0.72%) |
Apr 24, 2023 | 10.06 | 10.07 | 9.988 | 10.04 | 5,024,152 | -0.01(-0.09%) |
Apr 21, 2023 | 10.05 | 10.08 | 10.00 | 10.05 | 6,312,367 | +0.05(+0.54%) |
Apr 20, 2023 | 10.07 | 10.09 | 9.957 | 9.993 | 3,409,554 | -0.11(-1.07%) |
Apr 19, 2023 | 10.15 | 10.15 | 10.08 | 10.10 | 2,588,982 | -0.08(-0.80%) |
Apr 18, 2023 | 10.29 | 10.29 | 10.18 | 10.18 | 3,588,736 | -0.11(-1.09%) |
Apr 17, 2023 | 10.31 | 10.32 | 10.24 | 10.29 | 4,077,461 | +0.07(+0.66%) |
Apr 14, 2023 | 10.31 | 10.33 | 10.19 | 10.23 | 4,320,670 | -0.06(-0.61%) |
Apr 13, 2023 | 10.27 | 10.31 | 10.24 | 10.29 | 3,143,518 | +0.02(+0.18%) |
Apr 12, 2023 | 10.33 | 10.35 | 10.24 | 10.27 | 3,388,877 | -0.01(-0.09%) |
Apr 11, 2023 | 10.21 | 10.31 | 10.21 | 10.28 | 3,392,138 | +0.05(+0.53%) |
Apr 10, 2023 | 10.15 | 10.25 | 10.13 | 10.23 | 2,812,507 | +0.04(+0.35%) |
Apr 06, 2023 | 10.20 | 10.26 | 10.17 | 10.19 | 4,278,300 | +0.14(+1.43%) |
Apr 05, 2023 | 9.966 | 10.06 | 9.957 | 10.05 | 6,123,050 | +0.21(+2.10%) |
Apr 04, 2023 | 9.921 | 9.939 | 9.768 | 9.840 | 4,638,078 | -0.16(-1.62%) |
Apr 03, 2023 | 9.984 | 10.02 | 9.912 | 10.00 | 4,779,836 | +0.07(+0.72%) |
Mar 31, 2023 | 9.921 | 9.948 | 9.876 | 9.930 | 3,498,432 | +0.00(+0.00%) |
Mar 30, 2023 | 9.939 | 9.993 | 9.908 | 9.930 | 2,900,741 | +0.02(+0.18%) |
Mar 29, 2023 | 9.912 | 9.966 | 9.885 | 9.912 | 4,520,003 | +0.14(+1.47%) |
Mar 28, 2023 | 9.741 | 9.858 | 9.732 | 9.768 | 6,256,925 | -0.04(-0.46%) |
Mar 27, 2023 | 9.804 | 9.867 | 9.777 | 9.813 | 3,300,193 | +0.05(+0.55%) |
Mar 24, 2023 | 9.750 | 9.773 | 9.653 | 9.759 | 4,215,656 | -0.17(-1.72%) |
Mar 23, 2023 | 10.04 | 10.08 | 9.858 | 9.930 | 4,542,023 | -0.02(-0.18%) |
Mar 22, 2023 | 10.00 | 10.13 | 9.939 | 9.948 | 5,321,079 | -0.17(-1.69%) |
Mar 21, 2023 | 10.10 | 10.17 | 10.09 | 10.12 | 4,173,471 | -0.03(-0.27%) |
Mar 20, 2023 | 10.04 | 10.20 | 10.02 | 10.15 | 5,184,996 | +0.30(+3.01%) |
Mar 17, 2023 | 9.921 | 9.966 | 9.795 | 9.849 | 7,963,880 | -0.26(-2.58%) |
Mar 16, 2023 | 9.966 | 10.12 | 9.957 | 10.11 | 7,352,820 | -0.13(-1.23%) |
Mar 15, 2023 | 10.19 | 10.28 | 10.07 | 10.24 | 9,852,472 | -0.29(-2.74%) |
Mar 14, 2023 | 10.55 | 10.56 | 10.43 | 10.52 | 7,005,523 | +0.11(+1.04%) |
Mar 13, 2023 | 10.47 | 10.54 | 10.34 | 10.42 | 10,065,491 | -0.18(-1.70%) |
Mar 10, 2023 | 10.62 | 10.68 | 10.51 | 10.60 | 8,913,434 | +0.19(+1.82%) |
Mar 09, 2023 | 10.41 | 10.66 | 10.40 | 10.41 | 12,452,608 | -0.02(-0.17%) |
Mar 08, 2023 | 10.50 | 10.53 | 10.29 | 10.42 | 25,384,404 | +0.04(+0.35%) |
Mar 07, 2023 | 10.66 | 10.68 | 10.37 | 10.39 | 20,224,916 | -0.30(-2.78%) |
Mar 06, 2023 | 10.87 | 10.92 | 10.65 | 10.69 | 20,153,580 | -0.20(-1.82%) |
Mar 03, 2023 | 10.79 | 10.90 | 10.77 | 10.88 | 5,211,181 | +0.17(+1.60%) |
Mar 02, 2023 | 10.66 | 10.73 | 10.61 | 10.71 | 4,012,661 | -0.04(-0.42%) |
Mar 01, 2023 | 10.84 | 10.84 | 10.71 | 10.76 | 5,587,167 | -0.01(-0.08%) |
Feb 28, 2023 | 10.96 | 10.96 | 10.77 | 10.77 | 8,131,403 | -0.08(-0.75%) |
Feb 27, 2023 | 10.78 | 10.94 | 10.76 | 10.85 | 8,490,181 | +0.34(+3.25%) |
Feb 24, 2023 | 10.67 | 10.68 | 10.44 | 10.51 | 19,751,618 | -0.18(-1.68%) |
Feb 23, 2023 | 10.78 | 10.80 | 10.60 | 10.69 | 16,970,800 | -0.11(-1.00%) |
Feb 22, 2023 | 10.96 | 11.01 | 10.73 | 10.79 | 13,907,610 | -0.30(-2.68%) |
Feb 21, 2023 | 11.08 | 11.12 | 11.03 | 11.09 | 4,576,051 | -0.05(-0.40%) |
Feb 17, 2023 | 11.06 | 11.17 | 11.04 | 11.14 | 5,603,014 | +0.16(+1.48%) |
Feb 16, 2023 | 11.03 | 11.11 | 10.94 | 10.97 | 8,676,300 | -0.19(-1.69%) |
Feb 15, 2023 | 10.65 | 11.27 | 10.64 | 11.16 | 19,467,456 | +0.32(+2.99%) |
Feb 14, 2023 | 10.68 | 10.84 | 10.60 | 10.84 | 14,780,557 | +0.33(+3.17%) |
Feb 13, 2023 | 9.966 | 10.56 | 9.944 | 10.51 | 24,925,076 | +0.49(+4.85%) |
Feb 10, 2023 | 9.975 | 10.02 | 9.939 | 10.02 | 4,242,628 | +0.08(+0.81%) |
Feb 09, 2023 | 10.13 | 10.14 | 9.899 | 9.939 | 5,153,228 | -0.13(-1.25%) |
Feb 08, 2023 | 10.06 | 10.10 | 10.00 | 10.06 | 5,930,556 | +0.11(+1.08%) |
Feb 07, 2023 | 9.840 | 9.988 | 9.807 | 9.957 | 8,231,416 | +0.10(+1.00%) |
Feb 06, 2023 | 9.894 | 9.903 | 9.768 | 9.858 | 10,366,742 | -0.01(-0.09%) |
Feb 03, 2023 | 10.18 | 10.18 | 9.840 | 9.867 | 14,309,480 | -0.58(-5.59%) |
Feb 02, 2023 | 10.39 | 10.52 | 10.37 | 10.45 | 7,510,165 | +0.18(+1.75%) |