Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.51 | 10.77 | 10.47 | 10.61 | 18,197,224 | +0.05(+0.45%) |
Apr 27, 2023 | 10.34 | 10.62 | 10.31 | 10.56 | 11,006,015 | +0.30(+2.96%) |
Apr 26, 2023 | 10.33 | 10.48 | 10.15 | 10.26 | 17,037,574 | -0.10(-1.01%) |
Apr 25, 2023 | 10.42 | 10.57 | 10.24 | 10.36 | 19,869,902 | -0.25(-2.32%) |
Apr 24, 2023 | 10.85 | 10.86 | 10.58 | 10.61 | 15,512,371 | -0.23(-2.10%) |
Apr 21, 2023 | 10.98 | 10.98 | 10.78 | 10.84 | 14,244,307 | -0.18(-1.63%) |
Apr 20, 2023 | 11.27 | 11.41 | 10.89 | 11.02 | 16,530,256 | -0.20(-1.77%) |
Apr 19, 2023 | 11.04 | 11.26 | 10.87 | 11.22 | 16,836,526 | +0.23(+2.07%) |
Apr 18, 2023 | 11.11 | 11.12 | 10.88 | 10.99 | 19,145,328 | -0.10(-0.94%) |
Apr 17, 2023 | 10.88 | 11.13 | 10.55 | 11.09 | 17,003,784 | +0.28(+2.63%) |
Apr 14, 2023 | 10.95 | 10.97 | 10.69 | 10.81 | 14,708,387 | +0.08(+0.71%) |
Apr 13, 2023 | 10.70 | 10.85 | 10.53 | 10.73 | 15,113,038 | +0.01(+0.09%) |
Apr 12, 2023 | 10.84 | 10.95 | 10.68 | 10.72 | 15,828,546 | -0.08(-0.70%) |
Apr 11, 2023 | 10.70 | 10.89 | 10.68 | 10.80 | 11,062,676 | +0.09(+0.88%) |
Apr 10, 2023 | 10.51 | 10.87 | 10.45 | 10.70 | 17,707,248 | +0.10(+0.98%) |
Apr 06, 2023 | 10.56 | 10.74 | 10.44 | 10.60 | 15,207,962 | +0.14(+1.36%) |
Apr 05, 2023 | 10.19 | 10.51 | 10.15 | 10.46 | 17,387,520 | +0.06(+0.55%) |
Apr 04, 2023 | 10.64 | 10.66 | 10.16 | 10.40 | 17,956,334 | -0.18(-1.70%) |
Apr 03, 2023 | 10.68 | 10.78 | 10.42 | 10.58 | 18,960,292 | -0.03(-0.27%) |
Mar 31, 2023 | 10.67 | 10.70 | 10.45 | 10.61 | 16,215,495 | +0.06(+0.54%) |
Mar 30, 2023 | 10.90 | 10.92 | 10.49 | 10.55 | 16,813,596 | -0.19(-1.76%) |
Mar 29, 2023 | 10.66 | 10.76 | 10.59 | 10.74 | 15,027,833 | +0.21(+1.98%) |
Mar 28, 2023 | 10.52 | 10.64 | 10.36 | 10.53 | 15,567,986 | +0.00(+0.05%) |
Mar 27, 2023 | 10.60 | 10.82 | 10.38 | 10.53 | 26,187,776 | +0.32(+3.11%) |
Mar 24, 2023 | 9.956 | 10.25 | 9.859 | 10.21 | 22,535,836 | +0.09(+0.94%) |
Mar 23, 2023 | 10.18 | 10.49 | 10.06 | 10.12 | 40,820,272 | +0.02(+0.19%) |
Mar 22, 2023 | 10.63 | 10.63 | 10.06 | 10.10 | 27,282,562 | -0.55(-5.16%) |
Mar 21, 2023 | 10.52 | 10.72 | 10.33 | 10.65 | 35,948,100 | +0.57(+5.64%) |
Mar 20, 2023 | 10.01 | 10.32 | 9.899 | 10.08 | 31,950,016 | +0.28(+2.90%) |
Mar 17, 2023 | 10.06 | 10.14 | 9.710 | 9.795 | 84,924,720 | -0.60(-5.79%) |
Mar 16, 2023 | 10.04 | 10.52 | 9.434 | 10.40 | 51,163,732 | +0.26(+2.58%) |
Mar 15, 2023 | 9.976 | 10.14 | 9.285 | 10.13 | 76,173,952 | -0.19(-1.81%) |
Mar 14, 2023 | 12.16 | 12.40 | 9.995 | 10.32 | 72,185,744 | -0.07(-0.63%) |
Mar 13, 2023 | 11.17 | 11.17 | 9.864 | 10.39 | 85,351,248 | -2.10(-16.83%) |
Mar 10, 2023 | 12.37 | 12.78 | 11.83 | 12.49 | 46,299,812 | -0.35(-2.69%) |
Mar 09, 2023 | 13.33 | 13.41 | 12.82 | 12.83 | 22,569,800 | -0.65(-4.85%) |
Mar 08, 2023 | 13.51 | 13.61 | 13.42 | 13.49 | 18,620,302 | -0.01(-0.07%) |
Mar 07, 2023 | 14.13 | 14.13 | 13.46 | 13.50 | 19,893,872 | -0.68(-4.81%) |
Mar 06, 2023 | 14.24 | 14.35 | 14.12 | 14.18 | 12,344,555 | -0.04(-0.26%) |
Mar 03, 2023 | 14.04 | 14.24 | 13.92 | 14.22 | 15,017,320 | +0.23(+1.67%) |
Mar 02, 2023 | 14.18 | 14.20 | 13.81 | 13.98 | 11,999,416 | -0.31(-2.16%) |
Mar 01, 2023 | 14.30 | 14.35 | 14.13 | 14.29 | 12,586,853 | -0.02(-0.13%) |
Feb 28, 2023 | 14.33 | 14.39 | 14.26 | 14.31 | 15,676,560 | +0.01(+0.07%) |
Feb 27, 2023 | 14.42 | 14.52 | 14.26 | 14.30 | 10,850,075 | +0.02(+0.13%) |
Feb 24, 2023 | 13.98 | 14.30 | 13.92 | 14.28 | 11,484,780 | +0.19(+1.33%) |
Feb 23, 2023 | 14.02 | 14.13 | 13.92 | 14.10 | 10,212,844 | +0.15(+1.07%) |
Feb 22, 2023 | 14.02 | 14.07 | 13.88 | 13.95 | 16,083,330 | -0.09(-0.67%) |
Feb 21, 2023 | 14.33 | 14.35 | 13.96 | 14.04 | 11,656,058 | -0.35(-2.40%) |
Feb 17, 2023 | 14.36 | 14.41 | 14.13 | 14.38 | 13,257,922 | +0.06(+0.39%) |
Feb 16, 2023 | 14.26 | 14.40 | 14.18 | 14.33 | 9,203,113 | -0.07(-0.45%) |
Feb 15, 2023 | 14.22 | 14.42 | 14.18 | 14.39 | 8,760,027 | +0.06(+0.39%) |
Feb 14, 2023 | 14.35 | 14.40 | 14.16 | 14.34 | 10,602,804 | -0.03(-0.19%) |
Feb 13, 2023 | 14.17 | 14.40 | 14.15 | 14.37 | 9,196,348 | +0.14(+0.98%) |
Feb 10, 2023 | 14.21 | 14.27 | 14.10 | 14.23 | 8,238,929 | -0.03(-0.20%) |
Feb 09, 2023 | 14.48 | 14.51 | 14.19 | 14.25 | 10,886,734 | -0.17(-1.17%) |
Feb 08, 2023 | 14.43 | 14.56 | 14.38 | 14.42 | 10,321,546 | -0.12(-0.83%) |
Feb 07, 2023 | 14.33 | 14.59 | 14.28 | 14.54 | 13,237,498 | +0.20(+1.37%) |
Feb 06, 2023 | 14.35 | 14.38 | 14.24 | 14.35 | 10,478,743 | -0.08(-0.58%) |
Feb 03, 2023 | 14.38 | 14.54 | 14.33 | 14.43 | 13,894,607 | -0.05(-0.32%) |
Feb 02, 2023 | 14.29 | 14.57 | 14.15 | 14.48 | 18,106,502 | +0.26(+1.84%) |