Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.69 | 11.63 | 10.64 | 11.05 | 4,076,956 | +0.53(+5.04%) |
Apr 27, 2023 | 10.43 | 10.54 | 10.27 | 10.52 | 1,491,767 | +0.06(+0.57%) |
Apr 26, 2023 | 10.76 | 10.79 | 10.41 | 10.46 | 1,641,070 | -0.21(-1.97%) |
Apr 25, 2023 | 10.66 | 10.71 | 10.44 | 10.67 | 1,220,341 | -0.09(-0.84%) |
Apr 24, 2023 | 10.72 | 10.84 | 10.63 | 10.76 | 733,984 | +0.08(+0.75%) |
Apr 21, 2023 | 10.76 | 10.86 | 10.60 | 10.68 | 1,552,309 | -0.18(-1.66%) |
Apr 20, 2023 | 11.04 | 11.12 | 10.77 | 10.86 | 2,155,230 | -0.20(-1.81%) |
Apr 19, 2023 | 10.98 | 11.17 | 10.88 | 11.06 | 1,351,524 | -0.25(-2.21%) |
Apr 18, 2023 | 11.31 | 11.54 | 11.19 | 11.31 | 1,669,646 | +0.13(+1.16%) |
Apr 17, 2023 | 11.49 | 11.49 | 11.17 | 11.18 | 1,260,359 | -0.37(-3.20%) |
Apr 14, 2023 | 11.31 | 11.56 | 11.08 | 11.55 | 1,651,887 | +0.03(+0.26%) |
Apr 13, 2023 | 11.36 | 11.58 | 11.24 | 11.52 | 2,362,362 | +0.32(+2.86%) |
Apr 12, 2023 | 11.22 | 11.31 | 11.04 | 11.20 | 1,601,309 | +0.21(+1.91%) |
Apr 11, 2023 | 10.84 | 11.22 | 10.83 | 10.99 | 1,798,495 | +0.16(+1.48%) |
Apr 10, 2023 | 10.69 | 10.84 | 10.59 | 10.83 | 1,080,979 | +0.01(+0.09%) |
Apr 06, 2023 | 10.72 | 10.92 | 10.62 | 10.82 | 828,375 | -0.02(-0.18%) |
Apr 05, 2023 | 10.94 | 11.06 | 10.70 | 10.84 | 1,954,512 | -0.06(-0.55%) |
Apr 04, 2023 | 10.68 | 10.97 | 10.62 | 10.90 | 1,838,671 | +0.19(+1.77%) |
Apr 03, 2023 | 10.41 | 10.78 | 10.40 | 10.71 | 1,511,639 | +0.35(+3.38%) |
Mar 31, 2023 | 10.46 | 10.56 | 10.24 | 10.36 | 1,419,836 | -0.10(-0.96%) |
Mar 30, 2023 | 10.41 | 10.49 | 10.28 | 10.46 | 1,420,079 | +0.17(+1.65%) |
Mar 29, 2023 | 10.10 | 10.44 | 10.08 | 10.29 | 1,924,878 | +0.12(+1.18%) |
Mar 28, 2023 | 9.970 | 10.22 | 9.770 | 10.17 | 1,890,175 | +0.22(+2.21%) |
Mar 27, 2023 | 9.590 | 9.955 | 9.590 | 9.950 | 2,011,013 | +0.12(+1.22%) |
Mar 24, 2023 | 9.850 | 9.980 | 9.715 | 9.830 | 1,323,689 | +0.04(+0.41%) |
Mar 23, 2023 | 9.810 | 10.03 | 9.740 | 9.790 | 1,671,384 | +0.03(+0.31%) |
Mar 22, 2023 | 9.560 | 9.875 | 9.455 | 9.760 | 2,005,808 | +0.25(+2.63%) |
Mar 21, 2023 | 9.930 | 9.970 | 9.440 | 9.510 | 1,743,768 | -0.53(-5.28%) |
Mar 20, 2023 | 9.970 | 10.07 | 9.840 | 10.04 | 2,362,470 | +0.14(+1.41%) |
Mar 17, 2023 | 9.550 | 10.09 | 9.470 | 9.900 | 5,301,757 | +0.45(+4.76%) |
Mar 16, 2023 | 9.600 | 9.600 | 9.200 | 9.450 | 1,664,719 | -0.13(-1.36%) |
Mar 15, 2023 | 9.850 | 9.930 | 9.430 | 9.580 | 2,150,486 | -0.15(-1.54%) |
Mar 14, 2023 | 9.590 | 9.820 | 9.470 | 9.730 | 1,591,189 | +0.15(+1.57%) |
Mar 13, 2023 | 9.440 | 9.785 | 9.370 | 9.580 | 3,042,208 | +0.46(+5.04%) |
Mar 10, 2023 | 9.190 | 9.395 | 9.075 | 9.120 | 2,596,705 | -0.09(-0.98%) |
Mar 09, 2023 | 9.350 | 9.440 | 9.150 | 9.210 | 792,594 | -0.02(-0.22%) |
Mar 08, 2023 | 9.280 | 9.405 | 9.130 | 9.230 | 2,792,056 | +0.01(+0.11%) |
Mar 07, 2023 | 9.440 | 9.480 | 9.090 | 9.220 | 1,330,064 | -0.38(-3.96%) |
Mar 06, 2023 | 9.790 | 9.880 | 9.465 | 9.600 | 1,349,539 | -0.26(-2.64%) |
Mar 03, 2023 | 9.530 | 9.860 | 9.390 | 9.860 | 2,424,265 | +0.41(+4.34%) |
Mar 02, 2023 | 9.520 | 9.560 | 9.360 | 9.450 | 1,393,804 | -0.17(-1.77%) |
Mar 01, 2023 | 9.470 | 9.670 | 9.290 | 9.620 | 1,439,202 | +0.30(+3.22%) |
Feb 28, 2023 | 9.110 | 9.390 | 9.010 | 9.320 | 1,504,417 | +0.22(+2.42%) |
Feb 27, 2023 | 9.000 | 9.110 | 8.625 | 9.100 | 2,315,671 | +0.20(+2.25%) |
Feb 24, 2023 | 8.330 | 8.930 | 8.120 | 8.900 | 3,552,931 | +0.53(+6.33%) |
Feb 23, 2023 | 8.490 | 8.490 | 8.315 | 8.370 | 2,633,478 | -0.07(-0.83%) |
Feb 22, 2023 | 8.460 | 8.480 | 8.260 | 8.440 | 2,435,357 | -0.08(-0.94%) |
Feb 21, 2023 | 8.620 | 8.755 | 8.410 | 8.520 | 3,395,820 | -0.20(-2.29%) |
Feb 17, 2023 | 8.800 | 8.900 | 8.610 | 8.720 | 3,170,671 | -0.27(-3.00%) |
Feb 16, 2023 | 8.810 | 9.080 | 8.690 | 8.990 | 2,113,021 | +0.10(+1.12%) |
Feb 15, 2023 | 8.820 | 8.925 | 8.779 | 8.890 | 1,273,505 | -0.21(-2.31%) |
Feb 14, 2023 | 8.920 | 9.210 | 8.815 | 9.100 | 1,300,959 | +0.10(+1.11%) |
Feb 13, 2023 | 8.930 | 9.105 | 8.900 | 9.000 | 1,453,307 | -0.04(-0.44%) |
Feb 10, 2023 | 9.210 | 9.270 | 8.970 | 9.040 | 1,555,518 | -0.16(-1.74%) |
Feb 09, 2023 | 9.550 | 9.690 | 9.082 | 9.200 | 2,086,988 | -0.25(-2.65%) |
Feb 08, 2023 | 9.370 | 9.594 | 9.270 | 9.450 | 1,196,355 | +0.11(+1.18%) |
Feb 07, 2023 | 9.270 | 9.395 | 9.100 | 9.340 | 950,749 | +0.13(+1.41%) |
Feb 06, 2023 | 9.320 | 9.330 | 9.105 | 9.210 | 1,285,301 | -0.14(-1.50%) |
Feb 03, 2023 | 9.220 | 9.476 | 9.120 | 9.350 | 1,973,797 | -0.18(-1.89%) |
Feb 02, 2023 | 9.940 | 9.970 | 9.365 | 9.530 | 1,807,277 | -0.37(-3.74%) |