Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.68 | 11.79 | 11.62 | 11.72 | 11,390,660 | +0.08(+0.70%) |
Apr 27, 2023 | 11.39 | 11.69 | 11.34 | 11.64 | 11,011,073 | +0.28(+2.48%) |
Apr 26, 2023 | 11.41 | 11.50 | 11.31 | 11.36 | 7,660,440 | -0.05(-0.40%) |
Apr 25, 2023 | 11.53 | 11.53 | 11.38 | 11.40 | 9,652,679 | -0.15(-1.26%) |
Apr 24, 2023 | 11.63 | 11.66 | 11.49 | 11.55 | 9,097,011 | -0.07(-0.63%) |
Apr 21, 2023 | 11.57 | 11.64 | 11.51 | 11.62 | 6,225,637 | +0.09(+0.79%) |
Apr 20, 2023 | 11.50 | 11.60 | 11.45 | 11.53 | 6,790,372 | -0.01(-0.08%) |
Apr 19, 2023 | 11.69 | 11.73 | 11.53 | 11.54 | 9,698,246 | -0.21(-1.78%) |
Apr 18, 2023 | 11.74 | 11.82 | 11.70 | 11.75 | 7,111,557 | +0.03(+0.23%) |
Apr 17, 2023 | 11.73 | 11.79 | 11.62 | 11.72 | 8,259,775 | +0.04(+0.31%) |
Apr 14, 2023 | 11.64 | 11.69 | 11.60 | 11.69 | 5,493,460 | +0.07(+0.63%) |
Apr 13, 2023 | 11.50 | 11.65 | 11.48 | 11.61 | 6,667,642 | +0.13(+1.11%) |
Apr 12, 2023 | 11.52 | 11.60 | 11.47 | 11.48 | 5,806,528 | +0.05(+0.48%) |
Apr 11, 2023 | 11.41 | 11.50 | 11.38 | 11.43 | 10,835,349 | +0.05(+0.40%) |
Apr 10, 2023 | 11.38 | 11.51 | 11.36 | 11.38 | 7,335,278 | +0.00(+0.00%) |
Apr 06, 2023 | 11.65 | 11.65 | 11.37 | 11.38 | 10,539,849 | -0.23(-1.96%) |
Apr 05, 2023 | 11.63 | 11.65 | 11.48 | 11.61 | 7,742,130 | +0.01(+0.08%) |
Apr 04, 2023 | 11.77 | 11.77 | 11.46 | 11.60 | 10,291,138 | -0.06(-0.55%) |
Apr 03, 2023 | 11.59 | 11.79 | 11.56 | 11.67 | 16,311,941 | +0.32(+2.81%) |
Mar 31, 2023 | 11.34 | 11.38 | 11.27 | 11.35 | 8,108,525 | +0.03(+0.24%) |
Mar 30, 2023 | 11.19 | 11.33 | 11.08 | 11.32 | 9,324,780 | +0.22(+1.97%) |
Mar 29, 2023 | 11.07 | 11.18 | 10.98 | 11.10 | 10,648,355 | +0.14(+1.24%) |
Mar 28, 2023 | 10.75 | 11.02 | 10.73 | 10.97 | 10,191,355 | +0.19(+1.77%) |
Mar 27, 2023 | 10.77 | 10.85 | 10.55 | 10.78 | 13,512,152 | +0.13(+1.20%) |
Mar 24, 2023 | 10.48 | 10.71 | 10.42 | 10.65 | 12,549,283 | +0.02(+0.17%) |
Mar 23, 2023 | 10.81 | 10.92 | 10.52 | 10.63 | 14,053,610 | -0.07(-0.68%) |
Mar 22, 2023 | 11.02 | 11.02 | 10.69 | 10.70 | 12,891,882 | -0.32(-2.89%) |
Mar 21, 2023 | 10.91 | 11.07 | 10.89 | 11.02 | 10,828,807 | +0.25(+2.28%) |
Mar 20, 2023 | 10.91 | 11.07 | 10.74 | 10.78 | 13,315,603 | -0.14(-1.25%) |
Mar 17, 2023 | 11.13 | 11.15 | 10.76 | 10.91 | 25,119,086 | -0.24(-2.12%) |
Mar 16, 2023 | 10.74 | 11.16 | 10.52 | 11.15 | 23,918,142 | +0.28(+2.60%) |
Mar 15, 2023 | 10.97 | 11.03 | 10.60 | 10.87 | 31,587,018 | -0.36(-3.24%) |
Mar 14, 2023 | 11.28 | 11.55 | 11.11 | 11.23 | 12,332,198 | +0.07(+0.65%) |
Mar 13, 2023 | 11.32 | 11.38 | 10.86 | 11.16 | 29,959,074 | -0.31(-2.70%) |
Mar 10, 2023 | 11.76 | 11.81 | 11.39 | 11.47 | 19,359,398 | -0.27(-2.33%) |
Mar 09, 2023 | 12.00 | 12.02 | 11.71 | 11.74 | 9,856,678 | -0.24(-1.98%) |
Mar 08, 2023 | 11.93 | 12.00 | 11.77 | 11.98 | 13,213,226 | +0.03(+0.23%) |
Mar 07, 2023 | 12.05 | 12.06 | 11.83 | 11.95 | 12,310,263 | -0.06(-0.53%) |
Mar 06, 2023 | 11.89 | 12.06 | 11.79 | 12.01 | 10,769,941 | +0.14(+1.15%) |
Mar 03, 2023 | 11.74 | 11.94 | 11.71 | 11.88 | 14,640,911 | +0.09(+0.77%) |
Mar 02, 2023 | 11.60 | 11.81 | 11.54 | 11.79 | 11,604,439 | +0.15(+1.25%) |
Mar 01, 2023 | 11.55 | 11.69 | 11.49 | 11.64 | 13,232,618 | +0.12(+1.03%) |
Feb 28, 2023 | 11.65 | 11.67 | 11.52 | 11.52 | 11,110,498 | -0.09(-0.78%) |
Feb 27, 2023 | 11.83 | 11.83 | 11.59 | 11.61 | 13,033,907 | -0.09(-0.78%) |
Feb 24, 2023 | 11.79 | 11.81 | 11.66 | 11.70 | 13,019,525 | -0.14(-1.15%) |
Feb 23, 2023 | 11.96 | 11.99 | 11.80 | 11.84 | 13,475,979 | +0.01(+0.08%) |
Feb 22, 2023 | 11.74 | 11.87 | 11.57 | 11.83 | 15,275,330 | +0.24(+2.04%) |
Feb 21, 2023 | 11.70 | 11.80 | 11.56 | 11.59 | 14,223,272 | -0.12(-1.01%) |
Feb 17, 2023 | 11.79 | 11.81 | 11.56 | 11.71 | 14,774,122 | -0.16(-1.38%) |
Feb 16, 2023 | 11.79 | 12.05 | 11.78 | 11.88 | 19,229,726 | -0.08(-0.68%) |
Feb 15, 2023 | 11.91 | 11.96 | 11.63 | 11.96 | 10,903,336 | +0.05(+0.38%) |
Feb 14, 2023 | 11.79 | 12.00 | 11.74 | 11.91 | 11,624,981 | +0.13(+1.08%) |
Feb 13, 2023 | 11.71 | 11.86 | 11.67 | 11.79 | 10,110,298 | +0.10(+0.86%) |
Feb 10, 2023 | 11.63 | 11.77 | 11.63 | 11.69 | 10,696,725 | +0.07(+0.63%) |
Feb 09, 2023 | 11.72 | 11.73 | 11.56 | 11.61 | 10,386,901 | -0.02(-0.16%) |
Feb 08, 2023 | 11.74 | 11.76 | 11.58 | 11.63 | 17,535,022 | -0.06(-0.54%) |
Feb 07, 2023 | 11.86 | 11.89 | 11.62 | 11.69 | 13,909,696 | -0.12(-1.00%) |
Feb 06, 2023 | 11.87 | 11.91 | 11.67 | 11.81 | 17,724,242 | +0.00(+0.04%) |
Feb 03, 2023 | 11.87 | 12.01 | 11.78 | 11.81 | 20,261,644 | +0.00(+0.00%) |
Feb 02, 2023 | 11.71 | 11.85 | 11.64 | 11.81 | 18,345,760 | +0.19(+1.61%) |