Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.88 | 10.93 | 10.84 | 10.85 | 3,797,644 | -0.04(-0.33%) |
Apr 27, 2023 | 10.73 | 10.93 | 10.70 | 10.89 | 7,112,868 | +0.29(+2.74%) |
Apr 26, 2023 | 10.34 | 10.75 | 10.34 | 10.60 | 13,918,923 | +0.39(+3.83%) |
Apr 25, 2023 | 10.24 | 10.27 | 10.16 | 10.21 | 5,671,619 | +0.07(+0.72%) |
Apr 24, 2023 | 10.15 | 10.17 | 10.09 | 10.14 | 4,975,964 | -0.01(-0.09%) |
Apr 21, 2023 | 10.14 | 10.18 | 10.10 | 10.14 | 6,251,823 | +0.05(+0.54%) |
Apr 20, 2023 | 10.17 | 10.19 | 10.05 | 10.09 | 3,376,852 | -0.11(-1.07%) |
Apr 19, 2023 | 10.24 | 10.24 | 10.18 | 10.20 | 2,564,150 | -0.08(-0.80%) |
Apr 18, 2023 | 10.39 | 10.39 | 10.28 | 10.28 | 3,554,316 | -0.11(-1.09%) |
Apr 17, 2023 | 10.41 | 10.42 | 10.34 | 10.39 | 4,038,353 | +0.07(+0.66%) |
Apr 14, 2023 | 10.41 | 10.43 | 10.29 | 10.33 | 4,279,229 | -0.06(-0.61%) |
Apr 13, 2023 | 10.37 | 10.41 | 10.34 | 10.39 | 3,113,367 | +0.02(+0.18%) |
Apr 12, 2023 | 10.43 | 10.45 | 10.34 | 10.37 | 3,356,374 | -0.01(-0.09%) |
Apr 11, 2023 | 10.31 | 10.41 | 10.31 | 10.38 | 3,359,603 | +0.05(+0.53%) |
Apr 10, 2023 | 10.24 | 10.35 | 10.23 | 10.33 | 2,785,532 | +0.04(+0.35%) |
Apr 06, 2023 | 10.30 | 10.36 | 10.27 | 10.29 | 4,237,266 | +0.15(+1.43%) |
Apr 05, 2023 | 10.06 | 10.15 | 10.05 | 10.14 | 6,064,323 | +0.21(+2.10%) |
Apr 04, 2023 | 10.02 | 10.04 | 9.863 | 9.935 | 4,593,592 | -0.16(-1.62%) |
Apr 03, 2023 | 10.08 | 10.11 | 10.01 | 10.10 | 4,733,991 | +0.07(+0.72%) |
Mar 31, 2023 | 10.02 | 10.04 | 9.972 | 10.03 | 3,464,878 | +0.00(+0.00%) |
Mar 30, 2023 | 10.04 | 10.09 | 10.00 | 10.03 | 2,872,919 | +0.02(+0.18%) |
Mar 29, 2023 | 10.01 | 10.06 | 9.981 | 10.01 | 4,476,651 | +0.15(+1.47%) |
Mar 28, 2023 | 9.835 | 9.954 | 9.826 | 9.863 | 6,196,913 | -0.05(-0.46%) |
Mar 27, 2023 | 9.899 | 9.963 | 9.872 | 9.908 | 3,268,540 | +0.05(+0.55%) |
Mar 24, 2023 | 9.845 | 9.867 | 9.747 | 9.854 | 4,175,222 | -0.17(-1.72%) |
Mar 23, 2023 | 10.14 | 10.18 | 9.954 | 10.03 | 4,498,459 | -0.02(-0.18%) |
Mar 22, 2023 | 10.10 | 10.23 | 10.04 | 10.04 | 5,270,043 | -0.17(-1.69%) |
Mar 21, 2023 | 10.20 | 10.27 | 10.19 | 10.22 | 4,133,442 | -0.03(-0.27%) |
Mar 20, 2023 | 10.14 | 10.30 | 10.11 | 10.24 | 5,135,266 | +0.30(+3.01%) |
Mar 17, 2023 | 10.02 | 10.06 | 9.890 | 9.944 | 7,887,496 | -0.26(-2.58%) |
Mar 16, 2023 | 10.06 | 10.22 | 10.05 | 10.21 | 7,282,297 | -0.13(-1.23%) |
Mar 15, 2023 | 10.29 | 10.38 | 10.17 | 10.34 | 9,757,974 | -0.29(-2.73%) |
Mar 14, 2023 | 10.65 | 10.66 | 10.53 | 10.63 | 6,938,331 | +0.11(+1.04%) |
Mar 13, 2023 | 10.57 | 10.64 | 10.44 | 10.52 | 9,968,950 | -0.18(-1.70%) |
Mar 10, 2023 | 10.73 | 10.78 | 10.62 | 10.70 | 8,827,943 | +0.19(+1.81%) |
Mar 09, 2023 | 10.51 | 10.76 | 10.50 | 10.51 | 12,333,171 | -0.02(-0.17%) |
Mar 08, 2023 | 10.60 | 10.63 | 10.39 | 10.53 | 25,140,934 | +0.04(+0.35%) |
Mar 07, 2023 | 10.76 | 10.78 | 10.47 | 10.49 | 20,030,934 | -0.30(-2.78%) |
Mar 06, 2023 | 10.98 | 11.02 | 10.75 | 10.79 | 19,960,282 | -0.20(-1.82%) |
Mar 03, 2023 | 10.90 | 11.01 | 10.88 | 10.99 | 5,161,199 | +0.17(+1.59%) |
Mar 02, 2023 | 10.76 | 10.83 | 10.72 | 10.82 | 3,974,175 | -0.05(-0.42%) |
Mar 01, 2023 | 10.94 | 10.94 | 10.82 | 10.86 | 5,533,579 | -0.01(-0.08%) |
Feb 28, 2023 | 11.06 | 11.06 | 10.87 | 10.87 | 8,053,412 | -0.08(-0.75%) |
Feb 27, 2023 | 10.88 | 11.04 | 10.87 | 10.95 | 8,408,749 | +0.35(+3.25%) |
Feb 24, 2023 | 10.77 | 10.78 | 10.54 | 10.61 | 19,562,176 | -0.18(-1.68%) |
Feb 23, 2023 | 10.88 | 10.91 | 10.71 | 10.79 | 16,808,028 | -0.11(-1.00%) |
Feb 22, 2023 | 11.06 | 11.12 | 10.83 | 10.90 | 13,774,219 | -0.30(-2.68%) |
Feb 21, 2023 | 11.19 | 11.22 | 11.14 | 11.20 | 4,532,161 | -0.05(-0.40%) |
Feb 17, 2023 | 11.17 | 11.28 | 11.14 | 11.24 | 5,549,274 | +0.16(+1.47%) |
Feb 16, 2023 | 11.13 | 11.22 | 11.05 | 11.08 | 8,593,084 | -0.19(-1.69%) |
Feb 15, 2023 | 10.75 | 11.37 | 10.74 | 11.27 | 19,280,740 | +0.33(+2.99%) |
Feb 14, 2023 | 10.78 | 10.94 | 10.70 | 10.94 | 14,638,792 | +0.34(+3.17%) |
Feb 13, 2023 | 10.06 | 10.66 | 10.04 | 10.61 | 24,686,014 | +0.49(+4.85%) |
Feb 10, 2023 | 10.07 | 10.12 | 10.04 | 10.12 | 4,201,935 | +0.08(+0.81%) |
Feb 09, 2023 | 10.23 | 10.24 | 9.994 | 10.04 | 5,103,802 | -0.13(-1.25%) |
Feb 08, 2023 | 10.16 | 10.20 | 10.10 | 10.16 | 5,873,674 | +0.11(+1.08%) |
Feb 07, 2023 | 9.935 | 10.09 | 9.902 | 10.05 | 8,152,466 | +0.10(+1.00%) |
Feb 06, 2023 | 9.990 | 9.999 | 9.863 | 9.954 | 10,267,312 | -0.01(-0.09%) |
Feb 03, 2023 | 10.28 | 10.28 | 9.935 | 9.963 | 14,172,234 | -0.59(-5.59%) |
Feb 02, 2023 | 10.49 | 10.63 | 10.47 | 10.55 | 7,438,132 | +0.18(+1.75%) |