Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.36 | 10.44 | 10.33 | 10.41 | 12,989,851 | +0.05(+0.46%) |
Apr 27, 2023 | 10.20 | 10.38 | 10.10 | 10.37 | 8,237,063 | +0.19(+1.87%) |
Apr 26, 2023 | 10.20 | 10.31 | 10.14 | 10.18 | 7,881,447 | -0.10(-0.92%) |
Apr 25, 2023 | 10.40 | 10.45 | 10.26 | 10.27 | 6,347,629 | -0.24(-2.26%) |
Apr 24, 2023 | 10.54 | 10.55 | 10.46 | 10.51 | 6,294,511 | +0.01(+0.09%) |
Apr 21, 2023 | 10.50 | 10.54 | 10.40 | 10.50 | 5,950,770 | +0.04(+0.36%) |
Apr 20, 2023 | 10.50 | 10.52 | 10.44 | 10.46 | 8,706,105 | -0.06(-0.54%) |
Apr 19, 2023 | 10.59 | 10.60 | 10.51 | 10.52 | 8,626,926 | -0.08(-0.72%) |
Apr 18, 2023 | 10.53 | 10.61 | 10.52 | 10.59 | 5,605,019 | +0.06(+0.54%) |
Apr 17, 2023 | 10.58 | 10.59 | 10.47 | 10.54 | 5,383,413 | +0.00(+0.00%) |
Apr 14, 2023 | 10.59 | 10.63 | 10.46 | 10.54 | 4,872,113 | -0.09(-0.80%) |
Apr 13, 2023 | 10.47 | 10.65 | 10.46 | 10.62 | 5,958,899 | +0.16(+1.54%) |
Apr 12, 2023 | 10.43 | 10.55 | 10.43 | 10.46 | 6,092,479 | +0.03(+0.27%) |
Apr 11, 2023 | 10.58 | 10.60 | 10.40 | 10.43 | 13,169,973 | -0.09(-0.90%) |
Apr 10, 2023 | 10.59 | 10.60 | 10.45 | 10.53 | 7,704,943 | -0.15(-1.42%) |
Apr 06, 2023 | 10.74 | 10.75 | 10.61 | 10.68 | 9,899,864 | -0.06(-0.53%) |
Apr 05, 2023 | 10.62 | 10.75 | 10.59 | 10.74 | 10,314,787 | +0.09(+0.80%) |
Apr 04, 2023 | 10.75 | 10.78 | 10.60 | 10.65 | 8,159,581 | -0.08(-0.71%) |
Apr 03, 2023 | 10.70 | 10.81 | 10.66 | 10.73 | 9,208,260 | -0.08(-0.70%) |
Mar 31, 2023 | 10.64 | 10.81 | 10.61 | 10.80 | 7,349,163 | +0.23(+2.15%) |
Mar 30, 2023 | 10.60 | 10.62 | 10.52 | 10.58 | 4,997,261 | +0.03(+0.27%) |
Mar 29, 2023 | 10.58 | 10.60 | 10.49 | 10.55 | 8,162,571 | +0.08(+0.73%) |
Mar 28, 2023 | 10.42 | 10.50 | 10.40 | 10.47 | 3,932,961 | +0.06(+0.55%) |
Mar 27, 2023 | 10.41 | 10.48 | 10.37 | 10.41 | 5,524,510 | +0.04(+0.37%) |
Mar 24, 2023 | 10.25 | 10.41 | 10.20 | 10.38 | 6,469,256 | +0.09(+0.83%) |
Mar 23, 2023 | 10.27 | 10.43 | 10.24 | 10.29 | 6,557,159 | +0.03(+0.28%) |
Mar 22, 2023 | 10.45 | 10.50 | 10.25 | 10.26 | 6,172,046 | -0.17(-1.64%) |
Mar 21, 2023 | 10.47 | 10.50 | 10.38 | 10.43 | 5,064,824 | +0.07(+0.64%) |
Mar 20, 2023 | 10.23 | 10.41 | 10.22 | 10.37 | 6,676,216 | +0.21(+2.06%) |
Mar 17, 2023 | 10.21 | 10.22 | 10.04 | 10.16 | 25,700,040 | -0.09(-0.83%) |
Mar 16, 2023 | 10.12 | 10.26 | 10.04 | 10.24 | 5,926,519 | +0.05(+0.47%) |
Mar 15, 2023 | 10.17 | 10.24 | 10.11 | 10.20 | 10,895,167 | -0.14(-1.38%) |
Mar 14, 2023 | 10.34 | 10.40 | 10.24 | 10.34 | 9,638,938 | +0.13(+1.30%) |
Mar 13, 2023 | 10.18 | 10.39 | 10.14 | 10.21 | 11,611,905 | +0.01(+0.09%) |
Mar 10, 2023 | 10.29 | 10.40 | 10.20 | 10.20 | 9,981,103 | -0.10(-1.01%) |
Mar 09, 2023 | 10.43 | 10.50 | 10.30 | 10.30 | 8,723,904 | -0.10(-0.91%) |
Mar 08, 2023 | 10.36 | 10.44 | 10.32 | 10.40 | 5,646,962 | +0.03(+0.27%) |
Mar 07, 2023 | 10.51 | 10.54 | 10.37 | 10.37 | 7,838,380 | -0.12(-1.18%) |
Mar 06, 2023 | 10.64 | 10.64 | 10.46 | 10.49 | 8,564,669 | -0.17(-1.60%) |
Mar 03, 2023 | 10.74 | 10.75 | 10.59 | 10.66 | 7,747,848 | +0.02(+0.18%) |
Mar 02, 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 6,820,431 | +0.06(+0.54%) |
Mar 01, 2023 | 10.50 | 10.69 | 10.48 | 10.59 | 6,099,359 | +0.01(+0.09%) |
Feb 28, 2023 | 10.60 | 10.69 | 10.58 | 10.58 | 8,751,456 | -0.06(-0.60%) |
Feb 27, 2023 | 10.72 | 10.81 | 10.62 | 10.64 | 8,333,250 | +0.05(+0.44%) |
Feb 24, 2023 | 10.51 | 10.68 | 10.43 | 10.59 | 13,856,395 | -0.02(-0.18%) |
Feb 23, 2023 | 10.47 | 10.63 | 10.46 | 10.61 | 11,517,638 | +0.15(+1.44%) |
Feb 22, 2023 | 10.42 | 10.54 | 10.40 | 10.46 | 9,668,144 | +0.06(+0.54%) |
Feb 21, 2023 | 10.71 | 10.71 | 10.40 | 10.40 | 6,545,917 | -0.32(-2.98%) |
Feb 17, 2023 | 10.70 | 10.74 | 10.64 | 10.72 | 24,916,456 | +0.01(+0.09%) |
Feb 16, 2023 | 10.68 | 10.81 | 10.66 | 10.71 | 8,626,775 | -0.09(-0.87%) |
Feb 15, 2023 | 10.66 | 10.81 | 10.62 | 10.81 | 7,561,252 | +0.10(+0.96%) |
Feb 14, 2023 | 10.71 | 10.79 | 10.62 | 10.71 | 10,186,183 | -0.05(-0.44%) |
Feb 13, 2023 | 10.65 | 10.78 | 10.61 | 10.75 | 7,688,965 | +0.11(+1.06%) |
Feb 10, 2023 | 10.53 | 10.65 | 10.43 | 10.64 | 6,323,239 | +0.10(+0.98%) |
Feb 09, 2023 | 10.66 | 10.75 | 10.44 | 10.54 | 9,637,971 | -0.04(-0.36%) |
Feb 08, 2023 | 10.84 | 10.85 | 10.50 | 10.57 | 13,189,044 | -0.59(-5.30%) |
Feb 07, 2023 | 11.16 | 11.20 | 11.00 | 11.17 | 7,852,103 | -0.04(-0.34%) |
Feb 06, 2023 | 11.25 | 11.27 | 11.16 | 11.20 | 9,265,777 | -0.09(-0.83%) |
Feb 03, 2023 | 11.36 | 11.45 | 11.27 | 11.30 | 8,866,435 | -0.16(-1.39%) |
Feb 02, 2023 | 11.41 | 11.50 | 11.32 | 11.46 | 12,851,805 | +0.12(+1.08%) |