Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.30 | 10.44 | 10.27 | 10.42 | 4,426,812 | +0.09(+0.92%) |
Apr 27, 2023 | 10.23 | 10.35 | 10.16 | 10.32 | 4,474,409 | +0.26(+2.54%) |
Apr 26, 2023 | 9.937 | 10.09 | 9.904 | 10.07 | 5,301,387 | +0.34(+3.50%) |
Apr 25, 2023 | 10.06 | 10.07 | 9.714 | 9.729 | 4,275,317 | -0.67(-6.46%) |
Apr 24, 2023 | 10.37 | 10.42 | 10.33 | 10.40 | 2,014,506 | +0.10(+1.01%) |
Apr 21, 2023 | 10.28 | 10.32 | 10.22 | 10.30 | 2,566,117 | -0.02(-0.18%) |
Apr 20, 2023 | 10.31 | 10.35 | 10.26 | 10.32 | 2,942,998 | -0.13(-1.27%) |
Apr 19, 2023 | 10.29 | 10.49 | 10.27 | 10.45 | 3,039,333 | +0.13(+1.28%) |
Apr 18, 2023 | 10.36 | 10.37 | 10.26 | 10.32 | 2,586,402 | +0.10(+1.02%) |
Apr 17, 2023 | 10.08 | 10.23 | 10.02 | 10.21 | 4,621,692 | -0.15(-1.46%) |
Apr 14, 2023 | 10.37 | 10.41 | 10.29 | 10.36 | 3,994,848 | +0.35(+3.50%) |
Apr 13, 2023 | 9.946 | 10.02 | 9.913 | 10.01 | 2,011,809 | +0.04(+0.38%) |
Apr 12, 2023 | 10.02 | 10.06 | 9.937 | 9.975 | 1,788,148 | +0.04(+0.38%) |
Apr 11, 2023 | 9.861 | 9.975 | 9.861 | 9.937 | 3,601,626 | +0.17(+1.74%) |
Apr 10, 2023 | 9.804 | 9.852 | 9.700 | 9.766 | 2,139,798 | -0.07(-0.67%) |
Apr 06, 2023 | 9.700 | 9.842 | 9.691 | 9.833 | 4,407,619 | +0.18(+1.86%) |
Apr 05, 2023 | 9.634 | 9.662 | 9.511 | 9.653 | 3,110,439 | -0.09(-0.97%) |
Apr 04, 2023 | 9.842 | 9.852 | 9.615 | 9.748 | 4,383,805 | -0.08(-0.77%) |
Apr 03, 2023 | 9.795 | 9.885 | 9.719 | 9.823 | 6,032,397 | +0.16(+1.67%) |
Mar 31, 2023 | 9.615 | 9.686 | 9.615 | 9.662 | 3,677,219 | +0.16(+1.69%) |
Mar 30, 2023 | 9.662 | 9.681 | 9.464 | 9.501 | 4,878,062 | +0.09(+1.01%) |
Mar 29, 2023 | 9.426 | 9.445 | 9.322 | 9.407 | 3,896,179 | +0.27(+3.01%) |
Mar 28, 2023 | 9.047 | 9.218 | 9.009 | 9.132 | 5,311,223 | -0.13(-1.43%) |
Mar 27, 2023 | 9.293 | 9.322 | 9.161 | 9.265 | 11,006,148 | +0.42(+4.71%) |
Mar 24, 2023 | 8.631 | 8.924 | 8.375 | 8.848 | 39,079,352 | -0.28(-3.11%) |
Mar 23, 2023 | 9.833 | 9.869 | 9.000 | 9.132 | 20,670,790 | -0.60(-6.13%) |
Mar 22, 2023 | 10.02 | 10.07 | 9.719 | 9.729 | 5,011,957 | -0.29(-2.93%) |
Mar 21, 2023 | 9.979 | 10.07 | 9.937 | 10.02 | 6,797,239 | +0.64(+6.86%) |
Mar 20, 2023 | 9.293 | 9.591 | 9.274 | 9.378 | 11,079,585 | +0.02(+0.20%) |
Mar 17, 2023 | 9.435 | 9.454 | 9.189 | 9.360 | 7,231,601 | -0.41(-4.17%) |
Mar 16, 2023 | 9.464 | 9.766 | 9.274 | 9.766 | 10,803,031 | -0.17(-1.71%) |
Mar 15, 2023 | 9.615 | 10.04 | 9.520 | 9.937 | 14,482,685 | -0.72(-6.75%) |
Mar 14, 2023 | 10.71 | 10.81 | 10.58 | 10.66 | 5,756,409 | +0.37(+3.59%) |
Mar 13, 2023 | 10.08 | 10.45 | 10.02 | 10.29 | 8,328,691 | -0.24(-2.25%) |
Mar 10, 2023 | 10.67 | 10.83 | 10.45 | 10.52 | 14,259,611 | -0.75(-6.63%) |
Mar 09, 2023 | 11.51 | 11.57 | 11.26 | 11.27 | 4,140,925 | -0.37(-3.17%) |
Mar 08, 2023 | 11.58 | 11.71 | 11.57 | 11.64 | 2,233,836 | +0.16(+1.40%) |
Mar 07, 2023 | 11.78 | 11.79 | 11.46 | 11.48 | 3,768,271 | -0.37(-3.11%) |
Mar 06, 2023 | 11.80 | 11.92 | 11.79 | 11.85 | 1,740,434 | +0.04(+0.32%) |
Mar 03, 2023 | 11.63 | 11.81 | 11.63 | 11.81 | 2,648,376 | +0.27(+2.30%) |
Mar 02, 2023 | 11.50 | 11.56 | 11.43 | 11.55 | 2,564,702 | -0.21(-1.77%) |
Mar 01, 2023 | 11.80 | 11.85 | 11.65 | 11.75 | 3,307,208 | -0.04(-0.32%) |
Feb 28, 2023 | 11.83 | 11.89 | 11.78 | 11.79 | 2,701,531 | +0.20(+1.71%) |
Feb 27, 2023 | 11.62 | 11.66 | 11.56 | 11.59 | 2,322,073 | +0.27(+2.34%) |
Feb 24, 2023 | 11.33 | 11.38 | 11.25 | 11.33 | 3,033,238 | -0.18(-1.56%) |
Feb 23, 2023 | 11.56 | 11.58 | 11.43 | 11.51 | 2,402,479 | -0.02(-0.16%) |
Feb 22, 2023 | 11.49 | 11.57 | 11.40 | 11.53 | 2,336,324 | -0.09(-0.81%) |
Feb 21, 2023 | 11.67 | 11.77 | 11.56 | 11.62 | 3,405,892 | -0.42(-3.46%) |
Feb 17, 2023 | 11.93 | 12.03 | 11.91 | 12.04 | 3,435,336 | +0.14(+1.19%) |
Feb 16, 2023 | 11.83 | 12.00 | 11.81 | 11.90 | 3,374,730 | +0.27(+2.36%) |
Feb 15, 2023 | 11.56 | 11.62 | 11.50 | 11.62 | 1,953,993 | -0.11(-0.97%) |
Feb 14, 2023 | 11.60 | 11.83 | 11.59 | 11.73 | 5,354,129 | +0.12(+1.06%) |
Feb 13, 2023 | 11.54 | 11.63 | 11.49 | 11.61 | 2,278,095 | +0.15(+1.32%) |
Feb 10, 2023 | 11.52 | 11.53 | 11.38 | 11.46 | 4,592,088 | -0.36(-3.04%) |
Feb 09, 2023 | 11.99 | 12.01 | 11.77 | 11.82 | 3,050,475 | -0.06(-0.48%) |
Feb 08, 2023 | 11.85 | 11.91 | 11.83 | 11.88 | 2,931,096 | +0.07(+0.56%) |
Feb 07, 2023 | 11.58 | 11.83 | 11.58 | 11.81 | 3,922,754 | +0.25(+2.13%) |
Feb 06, 2023 | 11.57 | 11.59 | 11.47 | 11.56 | 3,954,557 | -0.20(-1.69%) |
Feb 03, 2023 | 11.83 | 11.90 | 11.72 | 11.76 | 4,907,557 | -0.14(-1.19%) |
Feb 02, 2023 | 12.19 | 12.22 | 11.79 | 11.91 | 9,551,218 | -0.86(-6.75%) |