Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.57 | 10.72 | 10.54 | 10.70 | 4,311,381 | +0.10(+0.92%) |
Apr 27, 2023 | 10.50 | 10.63 | 10.44 | 10.60 | 4,357,737 | +0.26(+2.54%) |
Apr 26, 2023 | 10.20 | 10.36 | 10.17 | 10.34 | 5,163,152 | +0.35(+3.50%) |
Apr 25, 2023 | 10.33 | 10.34 | 9.974 | 9.989 | 4,163,836 | -0.69(-6.46%) |
Apr 24, 2023 | 10.65 | 10.70 | 10.61 | 10.68 | 1,961,977 | +0.11(+1.01%) |
Apr 21, 2023 | 10.55 | 10.60 | 10.49 | 10.57 | 2,499,205 | -0.02(-0.18%) |
Apr 20, 2023 | 10.58 | 10.63 | 10.54 | 10.59 | 2,866,258 | -0.14(-1.27%) |
Apr 19, 2023 | 10.56 | 10.78 | 10.54 | 10.73 | 2,960,082 | +0.14(+1.28%) |
Apr 18, 2023 | 10.64 | 10.64 | 10.53 | 10.59 | 2,518,961 | +0.11(+1.02%) |
Apr 17, 2023 | 10.35 | 10.50 | 10.29 | 10.48 | 4,501,180 | -0.16(-1.46%) |
Apr 14, 2023 | 10.65 | 10.69 | 10.56 | 10.64 | 3,890,681 | +0.36(+3.50%) |
Apr 13, 2023 | 10.21 | 10.29 | 10.18 | 10.28 | 1,959,350 | +0.04(+0.38%) |
Apr 12, 2023 | 10.29 | 10.33 | 10.20 | 10.24 | 1,741,521 | +0.04(+0.38%) |
Apr 11, 2023 | 10.13 | 10.24 | 10.13 | 10.20 | 3,507,713 | +0.17(+1.74%) |
Apr 10, 2023 | 10.07 | 10.12 | 9.960 | 10.03 | 2,084,002 | -0.07(-0.67%) |
Apr 06, 2023 | 9.960 | 10.11 | 9.950 | 10.10 | 4,292,689 | +0.18(+1.86%) |
Apr 05, 2023 | 9.892 | 9.921 | 9.766 | 9.911 | 3,029,334 | -0.10(-0.97%) |
Apr 04, 2023 | 10.11 | 10.12 | 9.872 | 10.01 | 4,269,496 | -0.08(-0.77%) |
Apr 03, 2023 | 10.06 | 10.15 | 9.979 | 10.09 | 5,875,100 | +0.17(+1.66%) |
Mar 31, 2023 | 9.872 | 9.945 | 9.872 | 9.921 | 3,581,334 | +0.17(+1.69%) |
Mar 30, 2023 | 9.921 | 9.940 | 9.717 | 9.756 | 4,750,864 | +0.10(+1.01%) |
Mar 29, 2023 | 9.678 | 9.698 | 9.571 | 9.659 | 3,794,585 | +0.28(+3.01%) |
Mar 28, 2023 | 9.289 | 9.464 | 9.251 | 9.377 | 5,172,731 | -0.14(-1.43%) |
Mar 27, 2023 | 9.542 | 9.571 | 9.406 | 9.513 | 10,719,158 | +0.43(+4.71%) |
Mar 24, 2023 | 8.862 | 9.163 | 8.600 | 9.085 | 38,060,344 | -0.29(-3.11%) |
Mar 23, 2023 | 10.10 | 10.13 | 9.241 | 9.377 | 20,131,792 | -0.61(-6.13%) |
Mar 22, 2023 | 10.29 | 10.34 | 9.979 | 9.989 | 4,881,268 | -0.30(-2.93%) |
Mar 21, 2023 | 10.25 | 10.34 | 10.20 | 10.29 | 6,619,998 | +0.66(+6.86%) |
Mar 20, 2023 | 9.542 | 9.848 | 9.523 | 9.630 | 10,790,681 | +0.02(+0.20%) |
Mar 17, 2023 | 9.688 | 9.707 | 9.435 | 9.610 | 7,043,034 | -0.42(-4.17%) |
Mar 16, 2023 | 9.717 | 10.03 | 9.523 | 10.03 | 10,521,338 | -0.17(-1.71%) |
Mar 15, 2023 | 9.872 | 10.31 | 9.775 | 10.20 | 14,105,043 | -0.74(-6.75%) |
Mar 14, 2023 | 11.00 | 11.10 | 10.86 | 10.94 | 5,606,309 | +0.38(+3.59%) |
Mar 13, 2023 | 10.35 | 10.73 | 10.29 | 10.56 | 8,111,517 | -0.24(-2.25%) |
Mar 10, 2023 | 10.96 | 11.12 | 10.73 | 10.81 | 13,887,787 | -0.77(-6.63%) |
Mar 09, 2023 | 11.82 | 11.88 | 11.56 | 11.57 | 4,032,949 | -0.38(-3.17%) |
Mar 08, 2023 | 11.89 | 12.02 | 11.88 | 11.95 | 2,175,588 | +0.17(+1.40%) |
Mar 07, 2023 | 12.10 | 12.11 | 11.77 | 11.79 | 3,670,012 | -0.38(-3.12%) |
Mar 06, 2023 | 12.12 | 12.24 | 12.11 | 12.17 | 1,695,052 | +0.04(+0.32%) |
Mar 03, 2023 | 11.94 | 12.13 | 11.94 | 12.13 | 2,579,318 | +0.27(+2.30%) |
Mar 02, 2023 | 11.81 | 11.86 | 11.74 | 11.85 | 2,497,827 | -0.21(-1.77%) |
Mar 01, 2023 | 12.12 | 12.17 | 11.96 | 12.07 | 3,220,971 | -0.04(-0.32%) |
Feb 28, 2023 | 12.15 | 12.20 | 12.10 | 12.11 | 2,631,087 | +0.20(+1.71%) |
Feb 27, 2023 | 11.93 | 11.97 | 11.86 | 11.90 | 2,261,524 | +0.27(+2.34%) |
Feb 24, 2023 | 11.63 | 11.68 | 11.55 | 11.63 | 2,954,146 | -0.18(-1.56%) |
Feb 23, 2023 | 11.86 | 11.89 | 11.74 | 11.82 | 2,339,833 | -0.02(-0.16%) |
Feb 22, 2023 | 11.80 | 11.88 | 11.71 | 11.84 | 2,275,404 | -0.10(-0.81%) |
Feb 21, 2023 | 11.98 | 12.08 | 11.87 | 11.93 | 3,317,082 | -0.43(-3.46%) |
Feb 17, 2023 | 12.25 | 12.36 | 12.22 | 12.36 | 3,345,758 | +0.15(+1.19%) |
Feb 16, 2023 | 12.15 | 12.32 | 12.13 | 12.21 | 3,286,732 | +0.28(+2.36%) |
Feb 15, 2023 | 11.86 | 11.93 | 11.81 | 11.93 | 1,903,042 | -0.12(-0.97%) |
Feb 14, 2023 | 11.91 | 12.15 | 11.90 | 12.05 | 5,214,519 | +0.13(+1.06%) |
Feb 13, 2023 | 11.85 | 11.94 | 11.80 | 11.92 | 2,218,693 | +0.16(+1.32%) |
Feb 10, 2023 | 11.83 | 11.84 | 11.69 | 11.77 | 4,472,348 | -0.37(-3.04%) |
Feb 09, 2023 | 12.31 | 12.34 | 12.09 | 12.14 | 2,970,933 | -0.06(-0.48%) |
Feb 08, 2023 | 12.17 | 12.22 | 12.15 | 12.19 | 2,854,666 | +0.07(+0.56%) |
Feb 07, 2023 | 11.89 | 12.15 | 11.89 | 12.13 | 3,820,467 | +0.25(+2.13%) |
Feb 06, 2023 | 11.88 | 11.90 | 11.78 | 11.87 | 3,851,441 | -0.20(-1.69%) |
Feb 03, 2023 | 12.15 | 12.22 | 12.03 | 12.08 | 4,779,590 | -0.15(-1.19%) |
Feb 02, 2023 | 12.52 | 12.54 | 12.10 | 12.22 | 9,302,166 | -0.88(-6.75%) |