Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.22 | 11.33 | 11.16 | 11.26 | 11,852,618 | +0.08(+0.70%) |
Apr 27, 2023 | 10.95 | 11.23 | 10.90 | 11.19 | 11,457,636 | +0.27(+2.48%) |
Apr 26, 2023 | 10.97 | 11.05 | 10.87 | 10.91 | 7,971,116 | -0.04(-0.40%) |
Apr 25, 2023 | 11.08 | 11.08 | 10.93 | 10.96 | 10,044,152 | -0.14(-1.26%) |
Apr 24, 2023 | 11.18 | 11.20 | 11.05 | 11.10 | 9,465,947 | -0.07(-0.63%) |
Apr 21, 2023 | 11.12 | 11.19 | 11.06 | 11.17 | 6,478,123 | +0.09(+0.79%) |
Apr 20, 2023 | 11.05 | 11.15 | 11.00 | 11.08 | 7,065,761 | -0.01(-0.08%) |
Apr 19, 2023 | 11.24 | 11.27 | 11.08 | 11.09 | 10,091,566 | -0.20(-1.78%) |
Apr 18, 2023 | 11.28 | 11.36 | 11.25 | 11.29 | 7,399,972 | +0.03(+0.23%) |
Apr 17, 2023 | 11.27 | 11.33 | 11.17 | 11.26 | 8,594,757 | +0.04(+0.31%) |
Apr 14, 2023 | 11.19 | 11.24 | 11.15 | 11.23 | 5,716,252 | +0.07(+0.63%) |
Apr 13, 2023 | 11.05 | 11.19 | 11.03 | 11.16 | 6,938,053 | +0.12(+1.11%) |
Apr 12, 2023 | 11.07 | 11.15 | 11.02 | 11.04 | 6,042,017 | +0.05(+0.48%) |
Apr 11, 2023 | 10.97 | 11.05 | 10.94 | 10.98 | 11,274,785 | +0.04(+0.40%) |
Apr 10, 2023 | 10.93 | 11.06 | 10.91 | 10.94 | 7,632,766 | +0.00(+0.00%) |
Apr 06, 2023 | 11.19 | 11.19 | 10.92 | 10.94 | 10,967,302 | -0.22(-1.96%) |
Apr 05, 2023 | 11.18 | 11.19 | 11.03 | 11.16 | 8,056,118 | +0.01(+0.08%) |
Apr 04, 2023 | 11.31 | 11.31 | 11.01 | 11.15 | 10,708,504 | -0.06(-0.55%) |
Apr 03, 2023 | 11.13 | 11.33 | 11.11 | 11.21 | 16,973,486 | +0.31(+2.81%) |
Mar 31, 2023 | 10.90 | 10.93 | 10.83 | 10.91 | 8,437,373 | +0.03(+0.24%) |
Mar 30, 2023 | 10.76 | 10.88 | 10.65 | 10.88 | 9,702,954 | +0.21(+1.97%) |
Mar 29, 2023 | 10.63 | 10.75 | 10.55 | 10.67 | 11,080,207 | +0.13(+1.24%) |
Mar 28, 2023 | 10.33 | 10.59 | 10.31 | 10.54 | 10,604,673 | +0.18(+1.77%) |
Mar 27, 2023 | 10.35 | 10.43 | 10.14 | 10.36 | 14,060,149 | +0.12(+1.20%) |
Mar 24, 2023 | 10.08 | 10.29 | 10.01 | 10.23 | 13,058,229 | +0.02(+0.17%) |
Mar 23, 2023 | 10.39 | 10.49 | 10.11 | 10.22 | 14,623,565 | -0.07(-0.68%) |
Mar 22, 2023 | 10.59 | 10.59 | 10.28 | 10.29 | 13,414,723 | -0.31(-2.89%) |
Mar 21, 2023 | 10.49 | 10.63 | 10.47 | 10.59 | 11,267,978 | +0.24(+2.28%) |
Mar 20, 2023 | 10.49 | 10.63 | 10.32 | 10.36 | 13,855,628 | -0.13(-1.25%) |
Mar 17, 2023 | 10.70 | 10.71 | 10.34 | 10.49 | 26,137,812 | -0.23(-2.12%) |
Mar 16, 2023 | 10.32 | 10.72 | 10.11 | 10.71 | 24,888,162 | +0.27(+2.60%) |
Mar 15, 2023 | 10.54 | 10.60 | 10.19 | 10.44 | 32,868,056 | -0.35(-3.24%) |
Mar 14, 2023 | 10.84 | 11.10 | 10.68 | 10.79 | 12,832,341 | +0.07(+0.65%) |
Mar 13, 2023 | 10.88 | 10.94 | 10.44 | 10.72 | 31,174,088 | -0.30(-2.70%) |
Mar 10, 2023 | 11.30 | 11.35 | 10.95 | 11.02 | 20,144,534 | -0.26(-2.33%) |
Mar 09, 2023 | 11.54 | 11.55 | 11.26 | 11.28 | 10,256,423 | -0.23(-1.98%) |
Mar 08, 2023 | 11.47 | 11.54 | 11.31 | 11.51 | 13,749,099 | +0.03(+0.23%) |
Mar 07, 2023 | 11.58 | 11.59 | 11.37 | 11.48 | 12,809,516 | -0.06(-0.53%) |
Mar 06, 2023 | 11.42 | 11.59 | 11.33 | 11.54 | 11,206,724 | +0.13(+1.15%) |
Mar 03, 2023 | 11.28 | 11.47 | 11.26 | 11.41 | 15,234,685 | +0.09(+0.77%) |
Mar 02, 2023 | 11.15 | 11.35 | 11.09 | 11.33 | 12,075,067 | +0.14(+1.25%) |
Mar 01, 2023 | 11.10 | 11.24 | 11.05 | 11.19 | 13,769,278 | +0.11(+1.03%) |
Feb 28, 2023 | 11.19 | 11.22 | 11.07 | 11.07 | 11,561,094 | -0.09(-0.78%) |
Feb 27, 2023 | 11.37 | 11.37 | 11.13 | 11.16 | 13,562,508 | -0.09(-0.78%) |
Feb 24, 2023 | 11.33 | 11.35 | 11.20 | 11.25 | 13,547,542 | -0.13(-1.15%) |
Feb 23, 2023 | 11.49 | 11.52 | 11.34 | 11.38 | 14,022,508 | +0.01(+0.08%) |
Feb 22, 2023 | 11.28 | 11.40 | 11.12 | 11.37 | 15,894,834 | +0.23(+2.04%) |
Feb 21, 2023 | 11.25 | 11.34 | 11.11 | 11.14 | 14,800,108 | -0.11(-1.01%) |
Feb 17, 2023 | 11.33 | 11.35 | 11.11 | 11.26 | 15,373,299 | -0.16(-1.38%) |
Feb 16, 2023 | 11.33 | 11.58 | 11.32 | 11.41 | 20,009,604 | -0.08(-0.68%) |
Feb 15, 2023 | 11.45 | 11.49 | 11.18 | 11.49 | 11,345,529 | +0.04(+0.38%) |
Feb 14, 2023 | 11.33 | 11.54 | 11.28 | 11.45 | 12,096,441 | +0.12(+1.08%) |
Feb 13, 2023 | 11.26 | 11.40 | 11.21 | 11.33 | 10,520,329 | +0.10(+0.86%) |
Feb 10, 2023 | 11.18 | 11.31 | 11.18 | 11.23 | 11,130,540 | +0.07(+0.63%) |
Feb 09, 2023 | 11.26 | 11.27 | 11.11 | 11.16 | 10,808,150 | -0.02(-0.16%) |
Feb 08, 2023 | 11.28 | 11.30 | 11.13 | 11.18 | 18,246,168 | -0.06(-0.54%) |
Feb 07, 2023 | 11.40 | 11.43 | 11.17 | 11.24 | 14,473,815 | -0.11(-1.00%) |
Feb 06, 2023 | 11.40 | 11.45 | 11.21 | 11.35 | 18,443,064 | +0.00(+0.04%) |
Feb 03, 2023 | 11.41 | 11.54 | 11.32 | 11.35 | 21,083,372 | +0.00(+0.00%) |
Feb 02, 2023 | 11.25 | 11.39 | 11.19 | 11.35 | 19,089,786 | +0.18(+1.61%) |