Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.35 | 10.55 | 10.35 | 10.42 | 796,266 | +0.05(+0.51%) |
Apr 27, 2023 | 10.28 | 10.41 | 10.23 | 10.37 | 1,116,615 | +0.16(+1.55%) |
Apr 26, 2023 | 10.23 | 10.41 | 10.14 | 10.21 | 1,440,921 | -0.05(-0.51%) |
Apr 25, 2023 | 10.22 | 10.38 | 10.18 | 10.27 | 1,709,512 | -0.06(-0.60%) |
Apr 24, 2023 | 10.12 | 10.38 | 9.879 | 10.33 | 2,097,304 | -0.04(-0.42%) |
Apr 21, 2023 | 10.37 | 10.39 | 10.18 | 10.37 | 1,250,548 | +0.00(+0.00%) |
Apr 20, 2023 | 10.34 | 10.39 | 10.27 | 10.37 | 1,088,814 | +0.00(+0.00%) |
Apr 19, 2023 | 10.28 | 10.46 | 10.26 | 10.37 | 1,713,329 | +0.02(+0.17%) |
Apr 18, 2023 | 10.44 | 10.45 | 10.29 | 10.35 | 1,210,463 | -0.10(-1.00%) |
Apr 17, 2023 | 10.41 | 10.52 | 10.31 | 10.46 | 1,333,951 | +0.07(+0.67%) |
Apr 14, 2023 | 10.51 | 10.53 | 10.28 | 10.39 | 1,060,854 | -0.09(-0.83%) |
Apr 13, 2023 | 10.52 | 10.52 | 10.34 | 10.48 | 815,803 | +0.03(+0.25%) |
Apr 12, 2023 | 10.56 | 10.56 | 10.41 | 10.45 | 787,178 | +0.03(+0.33%) |
Apr 11, 2023 | 10.43 | 10.51 | 10.31 | 10.41 | 756,734 | +0.05(+0.50%) |
Apr 10, 2023 | 10.61 | 10.65 | 10.09 | 10.36 | 1,125,614 | -0.27(-2.53%) |
Apr 06, 2023 | 10.72 | 10.75 | 10.59 | 10.63 | 534,476 | -0.05(-0.49%) |
Apr 05, 2023 | 10.52 | 10.79 | 10.48 | 10.68 | 714,194 | +0.12(+1.15%) |
Apr 04, 2023 | 10.56 | 10.58 | 10.41 | 10.56 | 672,288 | +0.06(+0.58%) |
Apr 03, 2023 | 10.48 | 10.61 | 10.37 | 10.50 | 797,935 | -0.03(-0.33%) |
Mar 31, 2023 | 10.36 | 10.55 | 10.30 | 10.54 | 885,298 | +0.22(+2.11%) |
Mar 30, 2023 | 10.40 | 10.43 | 10.27 | 10.32 | 1,570,608 | +0.00(+0.00%) |
Mar 29, 2023 | 10.32 | 10.37 | 10.26 | 10.32 | 819,360 | +0.10(+1.02%) |
Mar 28, 2023 | 10.23 | 10.34 | 10.19 | 10.21 | 913,018 | -0.04(-0.42%) |
Mar 27, 2023 | 10.33 | 10.37 | 10.19 | 10.26 | 862,723 | +0.04(+0.43%) |
Mar 24, 2023 | 9.858 | 10.23 | 9.788 | 10.21 | 893,085 | +0.30(+3.07%) |
Mar 23, 2023 | 10.13 | 10.33 | 9.871 | 9.910 | 1,217,979 | -0.13(-1.30%) |
Mar 22, 2023 | 10.16 | 10.32 | 10.03 | 10.04 | 1,046,425 | -0.17(-1.70%) |
Mar 21, 2023 | 10.21 | 10.34 | 10.18 | 10.21 | 1,064,976 | +0.16(+1.56%) |
Mar 20, 2023 | 10.05 | 10.21 | 10.01 | 10.06 | 1,427,066 | +0.02(+0.17%) |
Mar 17, 2023 | 10.31 | 10.36 | 9.929 | 10.04 | 3,354,339 | -0.30(-2.91%) |
Mar 16, 2023 | 10.10 | 10.41 | 9.989 | 10.34 | 1,967,503 | +0.26(+2.56%) |
Mar 15, 2023 | 10.37 | 10.38 | 9.998 | 10.08 | 2,123,458 | -0.44(-4.17%) |
Mar 14, 2023 | 10.45 | 10.78 | 10.39 | 10.52 | 1,356,854 | +0.23(+2.26%) |
Mar 13, 2023 | 10.17 | 10.35 | 9.834 | 10.29 | 2,149,245 | +0.00(+0.00%) |
Mar 10, 2023 | 10.75 | 10.75 | 10.21 | 10.29 | 1,326,245 | -0.48(-4.47%) |
Mar 09, 2023 | 11.18 | 11.25 | 10.76 | 10.77 | 1,191,243 | -0.44(-3.91%) |
Mar 08, 2023 | 11.23 | 11.23 | 11.05 | 11.21 | 970,031 | +0.03(+0.31%) |
Mar 07, 2023 | 11.30 | 11.34 | 11.15 | 11.18 | 1,094,516 | -0.11(-0.99%) |
Mar 06, 2023 | 11.36 | 11.38 | 11.24 | 11.29 | 1,075,981 | +0.04(+0.38%) |
Mar 03, 2023 | 11.18 | 11.27 | 11.04 | 11.24 | 1,060,657 | +0.16(+1.47%) |
Mar 02, 2023 | 11.05 | 11.09 | 10.89 | 11.08 | 1,156,546 | -0.03(-0.23%) |
Mar 01, 2023 | 11.35 | 11.39 | 11.02 | 11.11 | 1,133,199 | -0.27(-2.34%) |
Feb 28, 2023 | 11.48 | 11.50 | 11.33 | 11.37 | 1,079,582 | -0.09(-0.82%) |
Feb 27, 2023 | 11.69 | 11.71 | 11.45 | 11.47 | 770,714 | -0.12(-1.04%) |
Feb 24, 2023 | 11.60 | 11.72 | 11.53 | 11.59 | 665,599 | -0.18(-1.53%) |
Feb 23, 2023 | 11.83 | 11.88 | 11.64 | 11.77 | 890,666 | +0.02(+0.15%) |
Feb 22, 2023 | 11.57 | 11.86 | 11.54 | 11.75 | 1,053,664 | +0.21(+1.86%) |
Feb 21, 2023 | 11.73 | 11.73 | 11.47 | 11.54 | 946,384 | -0.32(-2.68%) |
Feb 17, 2023 | 11.87 | 11.90 | 11.75 | 11.85 | 720,770 | +0.00(+0.00%) |
Feb 16, 2023 | 11.75 | 11.99 | 11.67 | 11.85 | 1,273,241 | +0.09(+0.80%) |
Feb 15, 2023 | 11.86 | 11.91 | 11.72 | 11.76 | 786,510 | -0.10(-0.86%) |
Feb 14, 2023 | 11.92 | 12.00 | 11.74 | 11.86 | 1,042,691 | -0.10(-0.85%) |
Feb 13, 2023 | 12.02 | 12.03 | 11.76 | 11.97 | 1,955,055 | -0.05(-0.43%) |
Feb 10, 2023 | 12.14 | 12.18 | 12.00 | 12.02 | 1,539,148 | -0.11(-0.91%) |
Feb 09, 2023 | 12.43 | 12.54 | 12.08 | 12.13 | 949,240 | -0.20(-1.59%) |
Feb 08, 2023 | 12.35 | 12.43 | 12.26 | 12.32 | 1,087,303 | -0.06(-0.48%) |
Feb 07, 2023 | 12.08 | 12.43 | 12.03 | 12.38 | 2,030,862 | +0.29(+2.39%) |
Feb 06, 2023 | 12.35 | 12.39 | 12.02 | 12.09 | 1,511,656 | -0.36(-2.87%) |
Feb 03, 2023 | 12.50 | 12.54 | 12.40 | 12.45 | 1,053,072 | -0.16(-1.28%) |
Feb 02, 2023 | 12.70 | 12.77 | 12.60 | 12.61 | 1,225,924 | +0.03(+0.20%) |