Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.97 | 11.49 | 10.85 | 11.35 | 1,046,691 | +0.37(+3.37%) |
Apr 27, 2023 | 10.90 | 11.06 | 10.87 | 10.98 | 648,533 | +0.08(+0.73%) |
Apr 26, 2023 | 10.93 | 11.02 | 10.83 | 10.90 | 547,730 | -0.12(-1.09%) |
Apr 25, 2023 | 11.23 | 11.23 | 10.93 | 11.02 | 783,957 | -0.35(-3.08%) |
Apr 24, 2023 | 11.25 | 11.39 | 11.25 | 11.37 | 334,961 | +0.08(+0.71%) |
Apr 21, 2023 | 11.35 | 11.35 | 11.15 | 11.29 | 425,347 | -0.09(-0.79%) |
Apr 20, 2023 | 11.32 | 11.43 | 11.26 | 11.38 | 404,218 | -0.01(-0.09%) |
Apr 19, 2023 | 11.28 | 11.44 | 11.23 | 11.39 | 346,517 | +0.09(+0.80%) |
Apr 18, 2023 | 11.51 | 11.61 | 11.22 | 11.30 | 604,179 | -0.20(-1.74%) |
Apr 17, 2023 | 11.52 | 11.58 | 11.45 | 11.50 | 511,816 | +0.00(+0.00%) |
Apr 14, 2023 | 11.67 | 11.75 | 11.42 | 11.50 | 611,853 | -0.17(-1.46%) |
Apr 13, 2023 | 11.49 | 11.74 | 11.45 | 11.67 | 572,828 | +0.10(+0.86%) |
Apr 12, 2023 | 11.66 | 11.72 | 11.53 | 11.57 | 613,215 | -0.03(-0.26%) |
Apr 11, 2023 | 11.05 | 11.74 | 11.05 | 11.60 | 1,077,241 | +0.67(+6.13%) |
Apr 10, 2023 | 10.84 | 10.99 | 10.80 | 10.93 | 889,171 | +0.06(+0.55%) |
Apr 06, 2023 | 10.88 | 10.93 | 10.81 | 10.87 | 605,050 | +0.01(+0.09%) |
Apr 05, 2023 | 10.81 | 10.86 | 10.73 | 10.86 | 481,903 | -0.03(-0.28%) |
Apr 04, 2023 | 11.00 | 11.00 | 10.75 | 10.89 | 588,418 | -0.09(-0.82%) |
Apr 03, 2023 | 11.12 | 11.19 | 10.88 | 10.98 | 651,064 | -0.07(-0.63%) |
Mar 31, 2023 | 10.86 | 11.08 | 10.84 | 11.05 | 982,883 | +0.21(+1.94%) |
Mar 30, 2023 | 10.88 | 10.94 | 10.79 | 10.84 | 400,356 | +0.00(+0.00%) |
Mar 29, 2023 | 10.81 | 10.86 | 10.72 | 10.84 | 647,923 | +0.15(+1.40%) |
Mar 28, 2023 | 10.50 | 10.71 | 10.48 | 10.69 | 659,874 | +0.19(+1.81%) |
Mar 27, 2023 | 10.53 | 10.60 | 10.44 | 10.50 | 524,038 | +0.07(+0.67%) |
Mar 24, 2023 | 10.13 | 10.43 | 10.01 | 10.43 | 716,045 | +0.23(+2.25%) |
Mar 23, 2023 | 10.29 | 10.43 | 10.12 | 10.20 | 867,516 | -0.05(-0.49%) |
Mar 22, 2023 | 10.38 | 10.58 | 10.24 | 10.25 | 897,805 | -0.13(-1.25%) |
Mar 21, 2023 | 10.23 | 10.42 | 10.14 | 10.38 | 710,800 | +0.36(+3.59%) |
Mar 20, 2023 | 10.01 | 10.14 | 9.990 | 10.02 | 691,554 | +0.04(+0.40%) |
Mar 17, 2023 | 10.21 | 10.24 | 9.950 | 9.980 | 2,413,295 | -0.31(-3.01%) |
Mar 16, 2023 | 9.990 | 10.29 | 9.945 | 10.29 | 1,097,027 | +0.20(+1.98%) |
Mar 15, 2023 | 10.17 | 10.27 | 9.975 | 10.09 | 1,433,579 | -0.27(-2.61%) |
Mar 14, 2023 | 10.29 | 10.41 | 10.22 | 10.36 | 1,523,482 | +0.30(+2.98%) |
Mar 13, 2023 | 10.31 | 10.42 | 10.05 | 10.06 | 1,924,684 | -0.41(-3.92%) |
Mar 10, 2023 | 10.50 | 10.62 | 10.36 | 10.47 | 1,727,762 | -0.09(-0.85%) |
Mar 09, 2023 | 10.58 | 10.59 | 10.43 | 10.56 | 1,359,117 | -0.03(-0.28%) |
Mar 08, 2023 | 10.76 | 10.81 | 10.51 | 10.59 | 1,265,634 | -0.09(-0.84%) |
Mar 07, 2023 | 10.78 | 10.78 | 10.65 | 10.68 | 1,283,966 | -0.09(-0.84%) |
Mar 06, 2023 | 11.05 | 11.14 | 10.65 | 10.77 | 1,510,505 | -0.25(-2.27%) |
Mar 03, 2023 | 10.90 | 11.19 | 10.66 | 11.02 | 5,631,632 | +0.67(+6.47%) |
Mar 02, 2023 | 10.15 | 10.46 | 10.10 | 10.35 | 971,414 | +0.15(+1.47%) |
Mar 01, 2023 | 10.46 | 10.48 | 10.15 | 10.20 | 1,098,852 | +0.16(+1.59%) |
Feb 28, 2023 | 9.960 | 10.17 | 9.600 | 10.04 | 1,452,603 | -0.30(-2.90%) |
Feb 27, 2023 | 10.43 | 10.51 | 10.30 | 10.34 | 451,151 | +0.01(+0.10%) |
Feb 24, 2023 | 10.12 | 10.41 | 10.10 | 10.33 | 638,873 | +0.06(+0.58%) |
Feb 23, 2023 | 10.35 | 10.43 | 10.16 | 10.27 | 412,416 | -0.02(-0.19%) |
Feb 22, 2023 | 10.34 | 10.38 | 10.18 | 10.29 | 513,626 | -0.01(-0.10%) |
Feb 21, 2023 | 10.55 | 10.55 | 10.16 | 10.30 | 540,666 | -0.30(-2.83%) |
Feb 17, 2023 | 10.51 | 10.62 | 10.39 | 10.60 | 498,943 | +0.12(+1.15%) |
Feb 16, 2023 | 10.61 | 10.62 | 10.46 | 10.48 | 513,387 | -0.28(-2.60%) |
Feb 15, 2023 | 10.65 | 10.76 | 10.59 | 10.76 | 473,977 | +0.02(+0.19%) |
Feb 14, 2023 | 10.70 | 10.78 | 10.57 | 10.74 | 821,393 | +0.00(+0.00%) |
Feb 13, 2023 | 10.82 | 10.88 | 10.72 | 10.74 | 439,389 | -0.11(-1.01%) |
Feb 10, 2023 | 10.85 | 10.89 | 10.72 | 10.85 | 497,937 | -0.03(-0.28%) |
Feb 09, 2023 | 11.04 | 11.14 | 10.86 | 10.88 | 585,430 | -0.12(-1.09%) |
Feb 08, 2023 | 11.04 | 11.12 | 10.96 | 11.00 | 666,611 | -0.13(-1.17%) |
Feb 07, 2023 | 10.86 | 11.21 | 10.85 | 11.13 | 774,287 | +0.22(+2.02%) |
Feb 06, 2023 | 11.00 | 11.03 | 10.81 | 10.91 | 730,888 | -0.09(-0.82%) |
Feb 03, 2023 | 10.90 | 11.11 | 10.81 | 11.00 | 1,023,083 | +0.07(+0.64%) |
Feb 02, 2023 | 10.71 | 10.93 | 10.59 | 10.93 | 1,192,281 | +0.30(+2.82%) |