Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.72 | 12.53 | 11.68 | 12.32 | 5,119,569 | +0.52(+4.41%) |
Apr 27, 2023 | 11.90 | 12.16 | 11.51 | 11.80 | 3,548,612 | +0.08(+0.68%) |
Apr 26, 2023 | 11.88 | 12.09 | 11.69 | 11.72 | 4,170,194 | -0.08(-0.68%) |
Apr 25, 2023 | 11.48 | 12.02 | 11.41 | 11.80 | 6,472,442 | +0.07(+0.60%) |
Apr 24, 2023 | 11.73 | 12.10 | 11.68 | 11.73 | 7,914,211 | -0.01(-0.09%) |
Apr 21, 2023 | 11.58 | 11.75 | 11.41 | 11.74 | 4,157,840 | +0.14(+1.21%) |
Apr 20, 2023 | 11.15 | 11.68 | 11.05 | 11.60 | 5,223,355 | +0.31(+2.75%) |
Apr 19, 2023 | 11.44 | 11.65 | 11.01 | 11.29 | 4,425,326 | -0.35(-3.01%) |
Apr 18, 2023 | 11.44 | 11.66 | 11.26 | 11.64 | 4,854,305 | +0.23(+2.02%) |
Apr 17, 2023 | 11.85 | 11.87 | 11.41 | 11.41 | 5,663,822 | -0.43(-3.63%) |
Apr 14, 2023 | 11.37 | 11.88 | 11.31 | 11.84 | 8,116,851 | +0.45(+3.95%) |
Apr 13, 2023 | 10.60 | 11.60 | 10.53 | 11.39 | 10,745,409 | +0.88(+8.37%) |
Apr 12, 2023 | 10.35 | 10.86 | 10.28 | 10.51 | 10,746,556 | +0.33(+3.24%) |
Apr 11, 2023 | 9.280 | 10.37 | 9.270 | 10.18 | 13,615,152 | +1.11(+12.24%) |
Apr 10, 2023 | 8.860 | 9.140 | 8.730 | 9.070 | 2,756,086 | +0.12(+1.34%) |
Apr 06, 2023 | 8.900 | 9.020 | 8.805 | 8.950 | 3,585,155 | -0.02(-0.22%) |
Apr 05, 2023 | 8.840 | 9.030 | 8.730 | 8.970 | 4,924,710 | +0.02(+0.22%) |
Apr 04, 2023 | 9.310 | 9.380 | 8.902 | 8.950 | 4,525,648 | -0.28(-3.03%) |
Apr 03, 2023 | 9.500 | 9.620 | 9.150 | 9.230 | 3,608,322 | -0.31(-3.25%) |
Mar 31, 2023 | 9.490 | 9.770 | 9.400 | 9.540 | 6,696,074 | +0.06(+0.63%) |
Mar 30, 2023 | 9.590 | 9.790 | 9.380 | 9.480 | 5,938,624 | +0.03(+0.32%) |
Mar 29, 2023 | 9.380 | 9.500 | 9.220 | 9.450 | 2,941,992 | +0.22(+2.38%) |
Mar 28, 2023 | 9.250 | 9.417 | 9.120 | 9.230 | 2,998,643 | +0.05(+0.54%) |
Mar 27, 2023 | 9.110 | 9.310 | 9.000 | 9.180 | 3,637,451 | +0.24(+2.68%) |
Mar 24, 2023 | 8.750 | 8.975 | 8.692 | 8.940 | 3,261,376 | +0.11(+1.25%) |
Mar 23, 2023 | 9.200 | 9.370 | 8.632 | 8.830 | 5,806,192 | -0.32(-3.50%) |
Mar 22, 2023 | 9.590 | 9.600 | 9.140 | 9.150 | 3,874,090 | -0.42(-4.39%) |
Mar 21, 2023 | 9.080 | 9.679 | 9.015 | 9.570 | 5,812,067 | +0.64(+7.17%) |
Mar 20, 2023 | 8.780 | 9.135 | 8.670 | 8.930 | 6,902,710 | +0.06(+0.68%) |
Mar 17, 2023 | 9.410 | 9.450 | 8.630 | 8.870 | 9,984,422 | -0.54(-5.74%) |
Mar 16, 2023 | 9.200 | 9.420 | 8.890 | 9.410 | 8,057,260 | +0.21(+2.28%) |
Mar 15, 2023 | 8.875 | 9.840 | 8.840 | 9.200 | 15,939,337 | +0.11(+1.21%) |
Mar 14, 2023 | 8.920 | 9.420 | 8.865 | 9.090 | 9,805,355 | +0.50(+5.82%) |
Mar 13, 2023 | 8.490 | 8.830 | 8.090 | 8.590 | 5,793,849 | -0.13(-1.49%) |
Mar 10, 2023 | 8.890 | 9.000 | 8.550 | 8.720 | 4,865,765 | -0.20(-2.24%) |
Mar 09, 2023 | 9.510 | 9.595 | 8.920 | 8.920 | 6,294,899 | -0.65(-6.79%) |
Mar 08, 2023 | 9.200 | 9.630 | 9.170 | 9.570 | 5,430,605 | +0.47(+5.16%) |
Mar 07, 2023 | 9.040 | 9.245 | 8.910 | 9.100 | 4,371,687 | -0.01(-0.11%) |
Mar 06, 2023 | 8.585 | 9.210 | 8.550 | 9.110 | 6,134,963 | +0.60(+7.05%) |
Mar 03, 2023 | 8.350 | 8.700 | 8.310 | 8.510 | 9,307,761 | +0.27(+3.28%) |
Mar 02, 2023 | 8.270 | 8.415 | 8.125 | 8.240 | 6,011,449 | -0.16(-1.90%) |
Mar 01, 2023 | 8.600 | 8.660 | 8.270 | 8.400 | 7,965,636 | -0.11(-1.29%) |
Feb 28, 2023 | 8.680 | 8.780 | 8.500 | 8.510 | 4,976,406 | -0.18(-2.07%) |
Feb 27, 2023 | 8.800 | 8.820 | 8.610 | 8.690 | 4,130,199 | +0.04(+0.46%) |
Feb 24, 2023 | 8.800 | 8.890 | 8.580 | 8.650 | 4,165,319 | -0.31(-3.46%) |
Feb 23, 2023 | 9.180 | 9.235 | 8.880 | 8.960 | 3,752,586 | -0.11(-1.21%) |
Feb 22, 2023 | 9.110 | 9.300 | 9.010 | 9.070 | 3,634,553 | +0.00(+0.00%) |
Feb 21, 2023 | 9.160 | 9.280 | 9.020 | 9.070 | 7,113,992 | -0.22(-2.37%) |
Feb 17, 2023 | 9.590 | 9.630 | 9.200 | 9.290 | 4,098,925 | -0.43(-4.42%) |
Feb 16, 2023 | 9.830 | 10.09 | 9.670 | 9.720 | 3,816,274 | -0.37(-3.67%) |
Feb 15, 2023 | 9.710 | 10.12 | 9.630 | 10.09 | 3,168,889 | +0.33(+3.38%) |
Feb 14, 2023 | 9.540 | 9.980 | 9.410 | 9.760 | 3,512,944 | +0.12(+1.24%) |
Feb 13, 2023 | 9.630 | 9.910 | 9.500 | 9.640 | 2,609,605 | +0.02(+0.21%) |
Feb 10, 2023 | 9.790 | 9.860 | 9.520 | 9.620 | 3,787,404 | -0.27(-2.73%) |
Feb 09, 2023 | 10.25 | 10.33 | 9.680 | 9.890 | 5,796,408 | -0.26(-2.56%) |
Feb 08, 2023 | 10.15 | 10.46 | 9.940 | 10.15 | 3,434,484 | -0.05(-0.49%) |
Feb 07, 2023 | 10.16 | 10.30 | 9.925 | 10.20 | 3,601,624 | +0.03(+0.29%) |
Feb 06, 2023 | 10.51 | 10.70 | 10.12 | 10.17 | 4,706,754 | -0.53(-4.95%) |
Feb 03, 2023 | 11.11 | 11.32 | 10.64 | 10.70 | 4,801,316 | -0.77(-6.71%) |
Feb 02, 2023 | 11.75 | 11.86 | 11.32 | 11.47 | 8,208,108 | +0.12(+1.06%) |