Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.37 | 10.53 | 10.20 | 10.41 | 998,707 | -0.01(-0.10%) |
Apr 27, 2023 | 10.59 | 10.59 | 10.35 | 10.42 | 789,849 | -0.14(-1.33%) |
Apr 26, 2023 | 10.68 | 10.73 | 10.45 | 10.56 | 1,101,187 | -0.17(-1.58%) |
Apr 25, 2023 | 10.88 | 10.93 | 10.67 | 10.73 | 1,099,050 | -0.21(-1.92%) |
Apr 24, 2023 | 11.00 | 11.00 | 10.76 | 10.94 | 905,816 | -0.08(-0.73%) |
Apr 21, 2023 | 10.82 | 11.08 | 10.75 | 11.02 | 885,908 | +0.21(+1.94%) |
Apr 20, 2023 | 10.82 | 10.90 | 10.75 | 10.81 | 933,068 | -0.13(-1.19%) |
Apr 19, 2023 | 10.94 | 11.08 | 10.91 | 10.94 | 653,954 | -0.10(-0.91%) |
Apr 18, 2023 | 11.31 | 11.33 | 10.94 | 11.04 | 769,238 | -0.23(-2.04%) |
Apr 17, 2023 | 11.20 | 11.36 | 11.08 | 11.27 | 1,345,304 | +0.15(+1.35%) |
Apr 14, 2023 | 11.24 | 11.36 | 11.00 | 11.12 | 948,105 | -0.12(-1.07%) |
Apr 13, 2023 | 10.84 | 11.39 | 10.83 | 11.24 | 1,521,367 | +0.54(+5.05%) |
Apr 12, 2023 | 10.87 | 10.90 | 10.67 | 10.70 | 1,044,531 | -0.06(-0.56%) |
Apr 11, 2023 | 10.57 | 10.90 | 10.54 | 10.76 | 1,394,991 | +0.18(+1.70%) |
Apr 10, 2023 | 10.40 | 10.60 | 10.27 | 10.58 | 1,085,748 | +0.14(+1.34%) |
Apr 06, 2023 | 10.09 | 10.57 | 10.04 | 10.44 | 1,284,000 | +0.41(+4.09%) |
Apr 05, 2023 | 9.760 | 10.07 | 9.725 | 10.03 | 1,035,375 | +0.18(+1.83%) |
Apr 04, 2023 | 9.980 | 9.980 | 9.750 | 9.850 | 1,048,383 | -0.06(-0.61%) |
Apr 03, 2023 | 9.750 | 9.920 | 9.730 | 9.910 | 1,161,157 | +0.10(+1.02%) |
Mar 31, 2023 | 9.720 | 9.880 | 9.650 | 9.810 | 958,056 | +0.16(+1.66%) |
Mar 30, 2023 | 9.890 | 9.890 | 9.480 | 9.650 | 1,138,184 | -0.16(-1.63%) |
Mar 29, 2023 | 9.850 | 9.870 | 9.715 | 9.810 | 1,036,542 | +0.05(+0.51%) |
Mar 28, 2023 | 9.930 | 10.02 | 9.700 | 9.760 | 654,343 | -0.19(-1.91%) |
Mar 27, 2023 | 9.900 | 9.990 | 9.824 | 9.950 | 810,873 | +0.09(+0.91%) |
Mar 24, 2023 | 9.700 | 9.905 | 9.650 | 9.860 | 925,925 | +0.08(+0.82%) |
Mar 23, 2023 | 9.770 | 9.870 | 9.630 | 9.780 | 971,657 | +0.16(+1.66%) |
Mar 22, 2023 | 10.00 | 10.08 | 9.600 | 9.620 | 1,065,904 | -0.34(-3.41%) |
Mar 21, 2023 | 9.920 | 10.05 | 9.790 | 9.960 | 1,214,164 | +0.09(+0.91%) |
Mar 20, 2023 | 9.520 | 9.925 | 9.475 | 9.870 | 1,651,419 | +0.43(+4.56%) |
Mar 17, 2023 | 9.680 | 9.710 | 9.420 | 9.440 | 5,195,418 | -0.34(-3.48%) |
Mar 16, 2023 | 9.640 | 9.815 | 9.512 | 9.780 | 1,330,572 | +0.03(+0.31%) |
Mar 15, 2023 | 9.730 | 9.840 | 9.530 | 9.750 | 1,498,946 | -0.20(-2.01%) |
Mar 14, 2023 | 9.920 | 10.00 | 9.745 | 9.950 | 1,718,105 | +0.19(+1.95%) |
Mar 13, 2023 | 9.630 | 9.890 | 9.600 | 9.760 | 1,671,496 | +0.03(+0.31%) |
Mar 10, 2023 | 9.910 | 9.975 | 9.530 | 9.730 | 1,991,221 | -0.16(-1.62%) |
Mar 09, 2023 | 9.970 | 10.02 | 9.715 | 9.890 | 1,780,158 | -0.07(-0.70%) |
Mar 08, 2023 | 10.06 | 10.10 | 9.860 | 9.960 | 1,119,968 | -0.10(-0.99%) |
Mar 07, 2023 | 10.25 | 10.27 | 10.06 | 10.06 | 1,198,878 | -0.19(-1.85%) |
Mar 06, 2023 | 10.45 | 10.47 | 10.17 | 10.25 | 1,394,022 | -0.19(-1.82%) |
Mar 03, 2023 | 10.25 | 10.54 | 10.14 | 10.44 | 1,206,344 | +0.26(+2.55%) |
Mar 02, 2023 | 10.10 | 10.23 | 9.960 | 10.18 | 1,414,808 | -0.01(-0.10%) |
Mar 01, 2023 | 10.25 | 10.32 | 10.16 | 10.19 | 1,622,041 | -0.11(-1.07%) |
Feb 28, 2023 | 10.36 | 10.49 | 10.27 | 10.30 | 1,769,128 | -0.06(-0.58%) |
Feb 27, 2023 | 10.42 | 10.62 | 10.29 | 10.36 | 2,015,963 | +0.00(+0.00%) |
Feb 24, 2023 | 10.74 | 10.90 | 10.12 | 10.36 | 5,461,199 | -0.41(-3.81%) |
Feb 23, 2023 | 10.87 | 10.95 | 10.56 | 10.77 | 2,035,540 | -0.13(-1.19%) |
Feb 22, 2023 | 10.73 | 11.04 | 10.70 | 10.90 | 1,498,497 | +0.17(+1.58%) |
Feb 21, 2023 | 10.95 | 11.02 | 10.70 | 10.73 | 1,635,693 | -0.37(-3.33%) |
Feb 17, 2023 | 11.13 | 11.13 | 10.88 | 11.10 | 1,265,353 | -0.02(-0.18%) |
Feb 16, 2023 | 11.33 | 11.38 | 11.08 | 11.12 | 1,370,942 | -0.33(-2.88%) |
Feb 15, 2023 | 11.29 | 11.46 | 11.19 | 11.45 | 807,210 | +0.11(+0.97%) |
Feb 14, 2023 | 11.23 | 11.41 | 11.08 | 11.34 | 1,072,967 | +0.07(+0.62%) |
Feb 13, 2023 | 11.05 | 11.33 | 10.98 | 11.27 | 972,730 | +0.22(+1.99%) |
Feb 10, 2023 | 11.02 | 11.15 | 10.93 | 11.05 | 1,078,863 | +0.05(+0.45%) |
Feb 09, 2023 | 11.31 | 11.39 | 10.93 | 11.00 | 1,040,029 | -0.22(-1.96%) |
Feb 08, 2023 | 11.46 | 11.56 | 11.21 | 11.22 | 1,060,513 | -0.37(-3.19%) |
Feb 07, 2023 | 11.55 | 11.64 | 11.23 | 11.59 | 1,302,393 | -0.04(-0.34%) |
Feb 06, 2023 | 11.61 | 11.64 | 11.34 | 11.63 | 1,379,162 | -0.06(-0.51%) |
Feb 03, 2023 | 11.64 | 12.02 | 11.64 | 11.69 | 1,476,922 | -0.19(-1.60%) |
Feb 02, 2023 | 11.53 | 11.93 | 11.49 | 11.88 | 1,793,651 | +0.48(+4.21%) |