Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.26 | 10.58 | 10.19 | 10.58 | 679,763 | +0.26(+2.48%) |
Apr 27, 2023 | 10.20 | 10.35 | 10.19 | 10.32 | 205,017 | +0.12(+1.21%) |
Apr 26, 2023 | 9.954 | 10.24 | 9.879 | 10.20 | 465,185 | +0.29(+2.92%) |
Apr 25, 2023 | 10.07 | 10.12 | 9.879 | 9.907 | 226,783 | -0.25(-2.48%) |
Apr 24, 2023 | 9.898 | 10.18 | 9.898 | 10.16 | 205,810 | +0.09(+0.93%) |
Apr 21, 2023 | 9.842 | 10.10 | 9.636 | 10.07 | 250,062 | -0.07(-0.65%) |
Apr 20, 2023 | 10.08 | 10.14 | 9.730 | 10.13 | 401,536 | +0.05(+0.46%) |
Apr 19, 2023 | 10.28 | 10.34 | 10.05 | 10.08 | 310,007 | -0.22(-2.18%) |
Apr 18, 2023 | 10.55 | 10.66 | 10.21 | 10.31 | 241,321 | -0.28(-2.65%) |
Apr 17, 2023 | 10.28 | 10.65 | 10.28 | 10.59 | 260,679 | +0.32(+3.09%) |
Apr 14, 2023 | 10.36 | 10.50 | 10.21 | 10.27 | 150,369 | -0.09(-0.90%) |
Apr 13, 2023 | 10.38 | 10.59 | 10.34 | 10.37 | 130,097 | -0.07(-0.72%) |
Apr 12, 2023 | 10.48 | 10.69 | 10.39 | 10.44 | 127,775 | -0.12(-1.15%) |
Apr 11, 2023 | 10.45 | 10.63 | 10.44 | 10.56 | 195,622 | +0.09(+0.89%) |
Apr 10, 2023 | 10.44 | 10.73 | 10.40 | 10.47 | 556,909 | +0.00(+0.00%) |
Apr 06, 2023 | 10.68 | 10.68 | 10.44 | 10.47 | 295,132 | -0.23(-2.18%) |
Apr 05, 2023 | 10.50 | 10.86 | 10.50 | 10.70 | 130,235 | +0.14(+1.33%) |
Apr 04, 2023 | 10.89 | 10.93 | 10.51 | 10.56 | 239,776 | -0.36(-3.34%) |
Apr 03, 2023 | 10.74 | 10.94 | 10.57 | 10.93 | 263,689 | +0.40(+3.82%) |
Mar 31, 2023 | 10.50 | 10.58 | 10.34 | 10.52 | 187,731 | +0.12(+1.17%) |
Mar 30, 2023 | 10.50 | 10.58 | 10.38 | 10.40 | 264,676 | -0.08(-0.80%) |
Mar 29, 2023 | 10.52 | 10.52 | 10.24 | 10.49 | 161,543 | +0.07(+0.63%) |
Mar 28, 2023 | 10.27 | 10.58 | 10.15 | 10.42 | 278,608 | +0.15(+1.46%) |
Mar 27, 2023 | 10.08 | 10.39 | 10.05 | 10.27 | 232,894 | +0.27(+2.71%) |
Mar 24, 2023 | 9.627 | 10.11 | 9.552 | 10.00 | 343,615 | +0.31(+3.18%) |
Mar 23, 2023 | 10.21 | 10.35 | 9.627 | 9.692 | 577,467 | -0.57(-5.56%) |
Mar 22, 2023 | 10.38 | 10.65 | 10.25 | 10.26 | 286,596 | -0.21(-1.96%) |
Mar 21, 2023 | 10.36 | 10.62 | 10.27 | 10.47 | 669,573 | +0.22(+2.19%) |
Mar 20, 2023 | 10.39 | 10.60 | 10.22 | 10.24 | 210,428 | -0.16(-1.53%) |
Mar 17, 2023 | 10.92 | 10.92 | 10.31 | 10.40 | 677,137 | -0.50(-4.55%) |
Mar 16, 2023 | 10.83 | 10.90 | 10.33 | 10.90 | 489,738 | +0.07(+0.60%) |
Mar 15, 2023 | 10.45 | 10.83 | 9.814 | 10.83 | 1,065,015 | +0.12(+1.14%) |
Mar 14, 2023 | 10.80 | 11.01 | 10.66 | 10.71 | 189,626 | -0.07(-0.61%) |
Mar 13, 2023 | 10.63 | 10.93 | 10.42 | 10.78 | 269,679 | +0.03(+0.26%) |
Mar 10, 2023 | 10.94 | 11.05 | 10.68 | 10.75 | 384,716 | -0.18(-1.63%) |
Mar 09, 2023 | 11.06 | 11.23 | 10.92 | 10.93 | 820,919 | -0.08(-0.76%) |
Mar 08, 2023 | 11.16 | 11.19 | 10.91 | 11.01 | 440,364 | -0.10(-0.93%) |
Mar 07, 2023 | 11.10 | 11.28 | 11.06 | 11.11 | 277,362 | -0.07(-0.67%) |
Mar 06, 2023 | 11.13 | 11.31 | 11.09 | 11.19 | 248,210 | +0.08(+0.76%) |
Mar 03, 2023 | 11.04 | 11.36 | 10.98 | 11.10 | 339,391 | +0.04(+0.34%) |
Mar 02, 2023 | 10.85 | 11.19 | 10.77 | 11.07 | 582,108 | +0.21(+1.98%) |
Mar 01, 2023 | 10.85 | 11.03 | 10.84 | 10.85 | 313,530 | +0.04(+0.34%) |
Feb 28, 2023 | 10.86 | 11.05 | 10.78 | 10.81 | 1,068,352 | -0.02(-0.17%) |
Feb 27, 2023 | 10.81 | 10.94 | 10.78 | 10.83 | 188,111 | +0.01(+0.09%) |
Feb 24, 2023 | 10.55 | 10.88 | 10.41 | 10.82 | 251,873 | +0.21(+2.03%) |
Feb 23, 2023 | 10.94 | 10.98 | 10.56 | 10.61 | 388,233 | -0.32(-2.91%) |
Feb 22, 2023 | 10.88 | 11.16 | 10.61 | 10.93 | 409,287 | +0.75(+7.35%) |
Feb 21, 2023 | 10.10 | 10.35 | 10.09 | 10.18 | 156,567 | -0.07(-0.73%) |
Feb 17, 2023 | 10.58 | 10.58 | 10.16 | 10.25 | 263,210 | -0.25(-2.40%) |
Feb 16, 2023 | 10.56 | 10.80 | 10.33 | 10.51 | 284,518 | -0.21(-2.01%) |
Feb 15, 2023 | 10.97 | 11.09 | 10.63 | 10.72 | 297,774 | -0.28(-2.55%) |
Feb 14, 2023 | 10.59 | 11.06 | 10.57 | 11.00 | 404,831 | +0.44(+4.16%) |
Feb 13, 2023 | 10.68 | 10.98 | 10.55 | 10.56 | 209,636 | -0.11(-1.05%) |
Feb 10, 2023 | 10.42 | 10.70 | 10.35 | 10.67 | 256,197 | +0.38(+3.72%) |
Feb 09, 2023 | 10.28 | 10.32 | 10.01 | 10.29 | 453,573 | +0.12(+1.20%) |
Feb 08, 2023 | 10.50 | 10.57 | 9.917 | 10.17 | 636,335 | -0.36(-3.38%) |
Feb 07, 2023 | 10.81 | 10.95 | 10.43 | 10.52 | 442,188 | -0.38(-3.51%) |
Feb 06, 2023 | 10.40 | 10.94 | 10.40 | 10.91 | 515,251 | +0.41(+3.92%) |
Feb 03, 2023 | 10.68 | 10.75 | 10.43 | 10.50 | 342,994 | -0.11(-1.06%) |
Feb 02, 2023 | 10.38 | 10.74 | 10.38 | 10.61 | 353,558 | +0.03(+0.26%) |