Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.984 | 10.16 | 9.919 | 10.13 | 5,694,358 | +0.14(+1.39%) |
Apr 27, 2023 | 9.845 | 10.00 | 9.840 | 9.993 | 5,159,770 | +0.12(+1.22%) |
Apr 26, 2023 | 9.937 | 10.04 | 9.808 | 9.873 | 4,452,013 | -0.06(-0.65%) |
Apr 25, 2023 | 10.06 | 10.07 | 9.919 | 9.937 | 3,928,580 | -0.15(-1.47%) |
Apr 24, 2023 | 10.09 | 10.15 | 10.02 | 10.09 | 3,480,218 | +0.02(+0.18%) |
Apr 21, 2023 | 10.12 | 10.14 | 9.975 | 10.07 | 8,384,603 | -0.05(-0.46%) |
Apr 20, 2023 | 10.06 | 10.16 | 10.00 | 10.11 | 6,828,599 | +0.02(+0.18%) |
Apr 19, 2023 | 10.22 | 10.22 | 10.03 | 10.10 | 6,386,790 | -0.14(-1.36%) |
Apr 18, 2023 | 10.38 | 10.48 | 10.15 | 10.23 | 5,375,213 | -0.16(-1.52%) |
Apr 17, 2023 | 10.23 | 10.43 | 10.21 | 10.39 | 6,256,356 | +0.11(+1.08%) |
Apr 14, 2023 | 10.43 | 10.49 | 10.20 | 10.28 | 5,267,330 | -0.09(-0.89%) |
Apr 13, 2023 | 10.32 | 10.43 | 10.28 | 10.37 | 4,687,137 | +0.07(+0.72%) |
Apr 12, 2023 | 10.48 | 10.60 | 10.29 | 10.30 | 5,479,232 | -0.18(-1.68%) |
Apr 11, 2023 | 10.33 | 10.52 | 10.31 | 10.48 | 4,362,116 | +0.21(+2.08%) |
Apr 10, 2023 | 10.23 | 10.39 | 10.15 | 10.26 | 3,935,668 | +0.04(+0.36%) |
Apr 06, 2023 | 10.16 | 10.36 | 10.16 | 10.22 | 7,232,960 | +0.15(+1.47%) |
Apr 05, 2023 | 9.956 | 10.16 | 9.835 | 10.08 | 10,275,680 | +0.00(+0.00%) |
Apr 04, 2023 | 10.35 | 10.38 | 9.956 | 10.08 | 9,773,392 | -0.18(-1.72%) |
Apr 03, 2023 | 10.37 | 10.46 | 10.20 | 10.25 | 10,885,415 | -0.08(-0.81%) |
Mar 31, 2023 | 10.41 | 10.41 | 10.26 | 10.34 | 9,768,133 | +0.10(+1.00%) |
Mar 30, 2023 | 10.38 | 10.42 | 10.16 | 10.23 | 12,486,029 | -0.01(-0.09%) |
Mar 29, 2023 | 10.29 | 10.30 | 10.18 | 10.24 | 6,146,010 | +0.05(+0.46%) |
Mar 28, 2023 | 10.06 | 10.25 | 10.01 | 10.20 | 5,381,965 | +0.13(+1.29%) |
Mar 27, 2023 | 10.21 | 10.26 | 10.04 | 10.07 | 6,962,345 | +0.00(+0.00%) |
Mar 24, 2023 | 9.910 | 10.10 | 9.822 | 10.07 | 6,945,898 | +0.03(+0.28%) |
Mar 23, 2023 | 10.01 | 10.23 | 9.970 | 10.04 | 9,516,269 | +0.02(+0.18%) |
Mar 22, 2023 | 10.37 | 10.41 | 10.00 | 10.02 | 8,405,712 | -0.26(-2.52%) |
Mar 21, 2023 | 10.30 | 10.49 | 10.20 | 10.28 | 14,346,565 | +0.03(+0.27%) |
Mar 20, 2023 | 10.16 | 10.38 | 9.998 | 10.25 | 11,155,337 | +0.28(+2.79%) |
Mar 17, 2023 | 9.937 | 10.00 | 9.766 | 9.975 | 42,166,072 | +0.04(+0.37%) |
Mar 16, 2023 | 9.502 | 10.06 | 9.465 | 9.937 | 17,322,380 | +0.17(+1.76%) |
Mar 15, 2023 | 9.222 | 9.920 | 9.140 | 9.766 | 25,563,980 | +0.39(+4.16%) |
Mar 14, 2023 | 9.748 | 9.793 | 9.276 | 9.376 | 14,817,970 | -0.21(-2.18%) |
Mar 13, 2023 | 9.838 | 10.01 | 9.462 | 9.585 | 20,999,242 | -0.49(-4.86%) |
Mar 10, 2023 | 10.25 | 10.25 | 9.965 | 10.07 | 17,823,980 | -0.22(-2.11%) |
Mar 09, 2023 | 10.70 | 10.72 | 10.28 | 10.29 | 16,032,606 | -0.40(-3.73%) |
Mar 08, 2023 | 10.86 | 10.90 | 10.65 | 10.69 | 14,675,742 | -0.19(-1.75%) |
Mar 07, 2023 | 11.20 | 11.28 | 10.87 | 10.88 | 13,324,301 | -0.37(-3.30%) |
Mar 06, 2023 | 11.68 | 11.68 | 11.21 | 11.25 | 10,504,673 | -0.38(-3.27%) |
Mar 03, 2023 | 11.72 | 11.72 | 11.59 | 11.63 | 6,073,032 | -0.03(-0.23%) |
Mar 02, 2023 | 11.61 | 11.72 | 11.53 | 11.66 | 8,121,447 | +0.00(+0.00%) |
Mar 01, 2023 | 11.74 | 11.82 | 11.62 | 11.66 | 7,776,680 | -0.09(-0.77%) |
Feb 28, 2023 | 11.84 | 12.01 | 11.73 | 11.75 | 67,541,296 | -0.10(-0.84%) |
Feb 27, 2023 | 11.99 | 12.04 | 11.84 | 11.85 | 10,744,116 | -0.02(-0.15%) |
Feb 24, 2023 | 11.91 | 11.94 | 11.72 | 11.87 | 7,277,118 | -0.16(-1.36%) |
Feb 23, 2023 | 12.27 | 12.28 | 11.91 | 12.03 | 6,413,599 | -0.16(-1.34%) |
Feb 22, 2023 | 12.20 | 12.28 | 12.08 | 12.20 | 7,108,188 | -0.02(-0.15%) |
Feb 21, 2023 | 12.42 | 12.47 | 12.10 | 12.21 | 8,310,157 | -0.33(-2.60%) |
Feb 17, 2023 | 12.74 | 12.81 | 12.53 | 12.54 | 8,492,304 | -0.24(-1.91%) |
Feb 16, 2023 | 12.77 | 12.91 | 12.71 | 12.79 | 5,669,178 | -0.08(-0.63%) |
Feb 15, 2023 | 12.70 | 12.88 | 12.51 | 12.87 | 6,202,959 | +0.08(+0.64%) |
Feb 14, 2023 | 13.05 | 13.05 | 12.67 | 12.79 | 5,419,487 | -0.31(-2.35%) |
Feb 13, 2023 | 12.78 | 13.15 | 12.73 | 13.09 | 9,041,373 | +0.35(+2.78%) |
Feb 10, 2023 | 12.80 | 13.00 | 12.57 | 12.74 | 8,230,095 | -0.18(-1.40%) |
Feb 09, 2023 | 12.81 | 13.16 | 12.79 | 12.92 | 9,994,120 | +0.27(+2.15%) |
Feb 08, 2023 | 12.93 | 13.07 | 12.49 | 12.65 | 10,990,941 | +0.09(+0.72%) |
Feb 07, 2023 | 12.73 | 12.75 | 12.45 | 12.56 | 9,320,203 | -0.17(-1.35%) |
Feb 06, 2023 | 12.85 | 12.92 | 12.54 | 12.73 | 6,219,406 | -0.22(-1.68%) |
Feb 03, 2023 | 12.86 | 13.06 | 12.70 | 12.95 | 4,983,341 | -0.11(-0.83%) |
Feb 02, 2023 | 12.96 | 13.29 | 12.91 | 13.06 | 7,834,962 | +0.21(+1.62%) |