Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.23 | 10.31 | 10.20 | 10.28 | 13,156,006 | +0.05(+0.46%) |
Apr 27, 2023 | 10.07 | 10.25 | 9.974 | 10.24 | 8,342,424 | +0.19(+1.87%) |
Apr 26, 2023 | 10.07 | 10.18 | 10.01 | 10.05 | 7,982,261 | -0.09(-0.92%) |
Apr 25, 2023 | 10.27 | 10.32 | 10.13 | 10.14 | 6,428,822 | -0.23(-2.26%) |
Apr 24, 2023 | 10.40 | 10.42 | 10.33 | 10.38 | 6,375,025 | +0.01(+0.09%) |
Apr 21, 2023 | 10.37 | 10.41 | 10.27 | 10.37 | 6,026,888 | +0.04(+0.36%) |
Apr 20, 2023 | 10.37 | 10.39 | 10.31 | 10.33 | 8,817,467 | -0.06(-0.54%) |
Apr 19, 2023 | 10.45 | 10.47 | 10.38 | 10.39 | 8,737,275 | -0.08(-0.72%) |
Apr 18, 2023 | 10.40 | 10.47 | 10.39 | 10.46 | 5,676,714 | +0.06(+0.54%) |
Apr 17, 2023 | 10.44 | 10.46 | 10.34 | 10.40 | 5,452,274 | +0.00(+0.00%) |
Apr 14, 2023 | 10.45 | 10.50 | 10.33 | 10.40 | 4,934,434 | -0.08(-0.80%) |
Apr 13, 2023 | 10.34 | 10.52 | 10.32 | 10.49 | 6,035,120 | +0.16(+1.54%) |
Apr 12, 2023 | 10.30 | 10.42 | 10.30 | 10.33 | 6,170,409 | +0.03(+0.27%) |
Apr 11, 2023 | 10.44 | 10.47 | 10.27 | 10.30 | 13,338,433 | -0.09(-0.90%) |
Apr 10, 2023 | 10.46 | 10.47 | 10.32 | 10.40 | 7,803,498 | -0.15(-1.42%) |
Apr 06, 2023 | 10.60 | 10.61 | 10.48 | 10.55 | 10,026,495 | -0.06(-0.53%) |
Apr 05, 2023 | 10.49 | 10.61 | 10.46 | 10.60 | 10,446,726 | +0.08(+0.80%) |
Apr 04, 2023 | 10.61 | 10.64 | 10.47 | 10.52 | 8,263,952 | -0.08(-0.71%) |
Apr 03, 2023 | 10.56 | 10.68 | 10.52 | 10.59 | 9,326,044 | -0.07(-0.70%) |
Mar 31, 2023 | 10.51 | 10.68 | 10.48 | 10.67 | 7,443,168 | +0.22(+2.15%) |
Mar 30, 2023 | 10.47 | 10.49 | 10.39 | 10.44 | 5,061,182 | +0.03(+0.27%) |
Mar 29, 2023 | 10.44 | 10.47 | 10.36 | 10.41 | 8,266,980 | +0.07(+0.73%) |
Mar 28, 2023 | 10.29 | 10.37 | 10.26 | 10.34 | 3,983,268 | +0.06(+0.55%) |
Mar 27, 2023 | 10.28 | 10.34 | 10.24 | 10.28 | 5,595,175 | +0.04(+0.37%) |
Mar 24, 2023 | 10.12 | 10.28 | 10.07 | 10.25 | 6,552,006 | +0.08(+0.83%) |
Mar 23, 2023 | 10.14 | 10.30 | 10.11 | 10.16 | 6,641,033 | +0.03(+0.28%) |
Mar 22, 2023 | 10.32 | 10.37 | 10.12 | 10.13 | 6,250,994 | -0.17(-1.64%) |
Mar 21, 2023 | 10.34 | 10.37 | 10.25 | 10.30 | 5,129,609 | +0.07(+0.64%) |
Mar 20, 2023 | 10.10 | 10.28 | 10.10 | 10.24 | 6,761,612 | +0.21(+2.06%) |
Mar 17, 2023 | 10.08 | 10.10 | 9.917 | 10.03 | 26,028,774 | -0.08(-0.83%) |
Mar 16, 2023 | 9.992 | 10.13 | 9.917 | 10.11 | 6,002,326 | +0.05(+0.46%) |
Mar 15, 2023 | 10.04 | 10.11 | 9.983 | 10.07 | 11,034,529 | -0.14(-1.38%) |
Mar 14, 2023 | 10.21 | 10.27 | 10.11 | 10.21 | 9,762,231 | +0.13(+1.30%) |
Mar 13, 2023 | 10.05 | 10.26 | 10.01 | 10.08 | 11,760,435 | +0.01(+0.09%) |
Mar 10, 2023 | 10.16 | 10.26 | 10.07 | 10.07 | 10,108,773 | -0.10(-1.01%) |
Mar 09, 2023 | 10.30 | 10.37 | 10.17 | 10.17 | 8,835,493 | -0.09(-0.91%) |
Mar 08, 2023 | 10.23 | 10.31 | 10.19 | 10.26 | 5,719,193 | +0.03(+0.27%) |
Mar 07, 2023 | 10.38 | 10.40 | 10.24 | 10.24 | 7,938,642 | -0.12(-1.18%) |
Mar 06, 2023 | 10.51 | 10.51 | 10.32 | 10.36 | 8,674,221 | -0.17(-1.60%) |
Mar 03, 2023 | 10.60 | 10.62 | 10.46 | 10.53 | 7,846,953 | +0.02(+0.18%) |
Mar 02, 2023 | 10.40 | 10.55 | 10.40 | 10.51 | 6,907,673 | +0.06(+0.54%) |
Mar 01, 2023 | 10.37 | 10.55 | 10.34 | 10.45 | 6,177,377 | +0.01(+0.09%) |
Feb 28, 2023 | 10.47 | 10.55 | 10.44 | 10.44 | 8,863,397 | -0.06(-0.60%) |
Feb 27, 2023 | 10.59 | 10.67 | 10.49 | 10.51 | 8,439,841 | +0.05(+0.44%) |
Feb 24, 2023 | 10.38 | 10.54 | 10.30 | 10.46 | 14,033,633 | -0.02(-0.18%) |
Feb 23, 2023 | 10.34 | 10.50 | 10.33 | 10.48 | 11,664,961 | +0.15(+1.44%) |
Feb 22, 2023 | 10.29 | 10.40 | 10.26 | 10.33 | 9,791,811 | +0.06(+0.54%) |
Feb 21, 2023 | 10.57 | 10.57 | 10.26 | 10.27 | 6,629,647 | -0.32(-2.98%) |
Feb 17, 2023 | 10.56 | 10.61 | 10.51 | 10.59 | 25,235,164 | +0.01(+0.09%) |
Feb 16, 2023 | 10.54 | 10.67 | 10.52 | 10.58 | 8,737,122 | -0.09(-0.87%) |
Feb 15, 2023 | 10.52 | 10.67 | 10.49 | 10.67 | 7,657,969 | +0.10(+0.96%) |
Feb 14, 2023 | 10.57 | 10.65 | 10.48 | 10.57 | 10,316,476 | -0.05(-0.44%) |
Feb 13, 2023 | 10.51 | 10.64 | 10.48 | 10.62 | 7,787,315 | +0.11(+1.06%) |
Feb 10, 2023 | 10.39 | 10.51 | 10.30 | 10.51 | 6,404,120 | +0.10(+0.98%) |
Feb 09, 2023 | 10.52 | 10.62 | 10.31 | 10.40 | 9,761,251 | -0.04(-0.36%) |
Feb 08, 2023 | 10.70 | 10.71 | 10.37 | 10.44 | 13,357,747 | -0.58(-5.30%) |
Feb 07, 2023 | 11.02 | 11.06 | 10.86 | 11.02 | 7,952,540 | -0.04(-0.34%) |
Feb 06, 2023 | 11.11 | 11.13 | 11.02 | 11.06 | 9,384,296 | -0.09(-0.83%) |
Feb 03, 2023 | 11.22 | 11.30 | 11.13 | 11.15 | 8,979,847 | -0.16(-1.39%) |
Feb 02, 2023 | 11.27 | 11.36 | 11.17 | 11.31 | 13,016,194 | +0.12(+1.08%) |