Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.36 | 10.49 | 10.32 | 10.41 | 1,568,778 | -0.01(-0.10%) |
Apr 27, 2023 | 10.43 | 10.54 | 10.37 | 10.42 | 1,627,063 | +0.00(+0.00%) |
Apr 26, 2023 | 10.49 | 10.55 | 10.32 | 10.42 | 1,670,142 | -0.11(-1.04%) |
Apr 25, 2023 | 10.57 | 10.61 | 10.37 | 10.53 | 3,173,208 | -0.04(-0.38%) |
Apr 24, 2023 | 10.73 | 10.73 | 10.54 | 10.57 | 1,702,203 | -0.18(-1.67%) |
Apr 21, 2023 | 10.71 | 10.76 | 10.62 | 10.75 | 1,285,386 | +0.06(+0.61%) |
Apr 20, 2023 | 10.80 | 10.87 | 10.62 | 10.69 | 2,306,597 | -0.16(-1.52%) |
Apr 19, 2023 | 10.95 | 10.95 | 10.75 | 10.85 | 3,023,588 | -0.10(-0.91%) |
Apr 18, 2023 | 11.20 | 11.21 | 10.94 | 10.95 | 1,887,414 | -0.28(-2.49%) |
Apr 17, 2023 | 11.10 | 11.40 | 11.06 | 11.23 | 2,764,500 | +0.24(+2.18%) |
Apr 14, 2023 | 11.05 | 11.09 | 10.79 | 10.99 | 2,545,854 | -0.10(-0.90%) |
Apr 13, 2023 | 10.64 | 11.12 | 10.63 | 11.09 | 4,097,850 | +0.44(+4.13%) |
Apr 12, 2023 | 10.78 | 10.80 | 10.55 | 10.65 | 2,240,763 | -0.12(-1.11%) |
Apr 11, 2023 | 10.65 | 10.81 | 10.61 | 10.77 | 2,650,499 | +0.04(+0.37%) |
Apr 10, 2023 | 10.91 | 10.93 | 10.57 | 10.73 | 2,940,931 | -0.15(-1.38%) |
Apr 06, 2023 | 10.60 | 10.92 | 10.57 | 10.88 | 3,722,409 | +0.33(+3.13%) |
Apr 05, 2023 | 10.57 | 10.62 | 10.49 | 10.55 | 2,387,661 | -0.01(-0.09%) |
Apr 04, 2023 | 10.72 | 10.84 | 10.53 | 10.56 | 2,580,475 | -0.12(-1.12%) |
Apr 03, 2023 | 10.51 | 10.79 | 10.47 | 10.68 | 10,254,723 | +0.16(+1.52%) |
Mar 31, 2023 | 10.51 | 10.62 | 10.43 | 10.52 | 3,144,546 | +0.10(+0.96%) |
Mar 30, 2023 | 10.62 | 10.65 | 10.01 | 10.42 | 8,201,096 | -0.18(-1.70%) |
Mar 29, 2023 | 10.63 | 10.75 | 10.54 | 10.60 | 1,408,414 | +0.01(+0.09%) |
Mar 28, 2023 | 10.78 | 10.89 | 10.58 | 10.59 | 851,413 | -0.23(-2.13%) |
Mar 27, 2023 | 10.73 | 10.87 | 10.57 | 10.82 | 1,444,844 | +0.13(+1.22%) |
Mar 24, 2023 | 10.50 | 10.75 | 10.40 | 10.69 | 1,316,400 | +0.17(+1.66%) |
Mar 23, 2023 | 10.49 | 10.59 | 10.39 | 10.52 | 1,426,088 | +0.10(+0.91%) |
Mar 22, 2023 | 10.57 | 10.61 | 10.41 | 10.42 | 1,693,513 | -0.17(-1.61%) |
Mar 21, 2023 | 10.49 | 10.64 | 10.46 | 10.59 | 2,111,350 | +0.15(+1.44%) |
Mar 20, 2023 | 10.39 | 10.39 | 10.36 | 10.44 | 1,546,851 | +0.07(+0.68%) |
Mar 17, 2023 | 10.40 | 10.55 | 10.26 | 10.37 | 3,470,884 | -0.10(-0.96%) |
Mar 16, 2023 | 10.35 | 10.50 | 10.20 | 10.47 | 1,958,079 | +0.04(+0.38%) |
Mar 15, 2023 | 10.56 | 10.61 | 10.37 | 10.43 | 2,159,605 | -0.29(-2.71%) |
Mar 14, 2023 | 10.65 | 10.79 | 10.55 | 10.72 | 2,509,615 | +0.24(+2.29%) |
Mar 13, 2023 | 10.63 | 10.81 | 10.47 | 10.48 | 1,878,084 | -0.19(-1.78%) |
Mar 10, 2023 | 10.75 | 10.82 | 10.49 | 10.67 | 2,053,084 | -0.05(-0.47%) |
Mar 09, 2023 | 10.80 | 10.87 | 10.68 | 10.72 | 1,592,286 | -0.02(-0.19%) |
Mar 08, 2023 | 10.99 | 10.99 | 10.65 | 10.74 | 1,450,346 | -0.22(-2.01%) |
Mar 07, 2023 | 10.97 | 10.99 | 10.88 | 10.96 | 3,001,364 | -0.01(-0.09%) |
Mar 06, 2023 | 11.23 | 11.23 | 10.80 | 10.97 | 2,109,165 | -0.30(-2.66%) |
Mar 03, 2023 | 11.33 | 11.36 | 11.16 | 11.27 | 1,263,870 | -0.01(-0.09%) |
Mar 02, 2023 | 11.37 | 11.47 | 11.19 | 11.28 | 1,221,411 | -0.11(-0.97%) |
Mar 01, 2023 | 11.24 | 11.45 | 11.20 | 11.39 | 1,077,191 | +0.12(+1.06%) |
Feb 28, 2023 | 11.34 | 11.38 | 11.21 | 11.27 | 3,406,911 | -0.08(-0.70%) |
Feb 27, 2023 | 11.47 | 11.53 | 11.31 | 11.35 | 1,266,397 | -0.07(-0.61%) |
Feb 24, 2023 | 11.55 | 11.58 | 11.34 | 11.42 | 1,624,935 | -0.12(-1.04%) |
Feb 23, 2023 | 11.55 | 11.66 | 11.34 | 11.54 | 1,758,206 | +0.02(+0.17%) |
Feb 22, 2023 | 11.68 | 11.69 | 11.35 | 11.52 | 4,940,834 | -0.12(-1.03%) |
Feb 21, 2023 | 11.75 | 11.88 | 11.60 | 11.64 | 2,119,101 | -0.21(-1.77%) |
Feb 17, 2023 | 11.52 | 12.03 | 11.43 | 11.85 | 2,977,934 | +0.50(+4.41%) |
Feb 16, 2023 | 10.90 | 11.54 | 10.75 | 11.35 | 2,549,613 | +0.15(+1.34%) |
Feb 15, 2023 | 11.15 | 11.23 | 11.04 | 11.20 | 2,108,745 | +0.05(+0.45%) |
Feb 14, 2023 | 11.12 | 11.22 | 11.02 | 11.15 | 1,112,926 | -0.05(-0.45%) |
Feb 13, 2023 | 11.26 | 11.35 | 11.11 | 11.20 | 1,734,425 | +0.03(+0.27%) |
Feb 10, 2023 | 11.28 | 11.39 | 11.13 | 11.17 | 1,567,143 | -0.02(-0.18%) |
Feb 09, 2023 | 11.33 | 11.41 | 11.14 | 11.19 | 2,517,225 | -0.08(-0.71%) |
Feb 08, 2023 | 11.53 | 11.58 | 11.26 | 11.27 | 1,646,122 | -0.31(-2.68%) |
Feb 07, 2023 | 11.37 | 11.60 | 11.34 | 11.58 | 1,745,539 | +0.09(+0.78%) |
Feb 06, 2023 | 11.40 | 11.49 | 11.34 | 11.49 | 1,069,267 | +0.09(+0.79%) |
Feb 03, 2023 | 11.49 | 11.70 | 11.31 | 11.40 | 2,281,900 | -0.14(-1.21%) |
Feb 02, 2023 | 11.43 | 11.63 | 11.38 | 11.54 | 2,727,450 | +0.12(+1.05%) |