Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.45 | 11.55 | 11.39 | 11.49 | 11,617,936 | +0.08(+0.70%) |
Apr 27, 2023 | 11.17 | 11.46 | 11.12 | 11.41 | 11,230,775 | +0.28(+2.48%) |
Apr 26, 2023 | 11.19 | 11.28 | 11.09 | 11.14 | 7,813,288 | -0.04(-0.40%) |
Apr 25, 2023 | 11.30 | 11.30 | 11.15 | 11.18 | 9,845,278 | -0.14(-1.26%) |
Apr 24, 2023 | 11.40 | 11.43 | 11.27 | 11.32 | 9,278,522 | -0.07(-0.63%) |
Apr 21, 2023 | 11.34 | 11.41 | 11.29 | 11.39 | 6,349,857 | +0.09(+0.79%) |
Apr 20, 2023 | 11.28 | 11.38 | 11.22 | 11.30 | 6,925,859 | -0.01(-0.08%) |
Apr 19, 2023 | 11.47 | 11.50 | 11.30 | 11.31 | 9,891,753 | -0.21(-1.78%) |
Apr 18, 2023 | 11.51 | 11.59 | 11.47 | 11.52 | 7,253,453 | +0.03(+0.23%) |
Apr 17, 2023 | 11.50 | 11.55 | 11.39 | 11.49 | 8,424,581 | +0.04(+0.31%) |
Apr 14, 2023 | 11.41 | 11.47 | 11.38 | 11.46 | 5,603,070 | +0.07(+0.63%) |
Apr 13, 2023 | 11.28 | 11.42 | 11.25 | 11.39 | 6,800,680 | +0.12(+1.11%) |
Apr 12, 2023 | 11.30 | 11.38 | 11.24 | 11.26 | 5,922,385 | +0.05(+0.48%) |
Apr 11, 2023 | 11.19 | 11.28 | 11.16 | 11.21 | 11,051,545 | +0.04(+0.40%) |
Apr 10, 2023 | 11.15 | 11.29 | 11.14 | 11.16 | 7,481,638 | +0.00(+0.00%) |
Apr 06, 2023 | 11.42 | 11.42 | 11.14 | 11.16 | 10,750,150 | -0.22(-1.96%) |
Apr 05, 2023 | 11.40 | 11.42 | 11.25 | 11.39 | 7,896,608 | +0.01(+0.08%) |
Apr 04, 2023 | 11.54 | 11.54 | 11.23 | 11.38 | 10,496,476 | -0.06(-0.55%) |
Apr 03, 2023 | 11.36 | 11.55 | 11.33 | 11.44 | 16,637,410 | +0.31(+2.81%) |
Mar 31, 2023 | 11.12 | 11.15 | 11.05 | 11.13 | 8,270,313 | +0.03(+0.24%) |
Mar 30, 2023 | 10.97 | 11.10 | 10.87 | 11.10 | 9,510,836 | +0.21(+1.97%) |
Mar 29, 2023 | 10.85 | 10.97 | 10.76 | 10.89 | 10,860,820 | +0.13(+1.24%) |
Mar 28, 2023 | 10.54 | 10.81 | 10.52 | 10.75 | 10,394,701 | +0.19(+1.77%) |
Mar 27, 2023 | 10.56 | 10.64 | 10.34 | 10.56 | 13,781,758 | +0.12(+1.20%) |
Mar 24, 2023 | 10.28 | 10.50 | 10.22 | 10.44 | 12,799,677 | +0.02(+0.17%) |
Mar 23, 2023 | 10.60 | 10.71 | 10.31 | 10.42 | 14,334,019 | -0.07(-0.68%) |
Mar 22, 2023 | 10.81 | 10.81 | 10.48 | 10.49 | 13,149,112 | -0.31(-2.89%) |
Mar 21, 2023 | 10.70 | 10.85 | 10.68 | 10.81 | 11,044,873 | +0.24(+2.28%) |
Mar 20, 2023 | 10.70 | 10.85 | 10.53 | 10.56 | 13,581,287 | -0.13(-1.25%) |
Mar 17, 2023 | 10.91 | 10.93 | 10.55 | 10.70 | 25,620,284 | -0.23(-2.12%) |
Mar 16, 2023 | 10.53 | 10.94 | 10.31 | 10.93 | 24,395,378 | +0.28(+2.60%) |
Mar 15, 2023 | 10.75 | 10.82 | 10.39 | 10.65 | 32,217,270 | -0.36(-3.24%) |
Mar 14, 2023 | 11.06 | 11.32 | 10.89 | 11.01 | 12,578,261 | +0.07(+0.65%) |
Mar 13, 2023 | 11.10 | 11.16 | 10.65 | 10.94 | 30,556,842 | -0.30(-2.70%) |
Mar 10, 2023 | 11.53 | 11.58 | 11.17 | 11.24 | 19,745,672 | -0.27(-2.33%) |
Mar 09, 2023 | 11.77 | 11.79 | 11.48 | 11.51 | 10,053,347 | -0.23(-1.98%) |
Mar 08, 2023 | 11.70 | 11.77 | 11.54 | 11.74 | 13,476,867 | +0.03(+0.23%) |
Mar 07, 2023 | 11.81 | 11.82 | 11.60 | 11.72 | 12,555,888 | -0.06(-0.53%) |
Mar 06, 2023 | 11.65 | 11.82 | 11.56 | 11.78 | 10,984,832 | +0.13(+1.15%) |
Mar 03, 2023 | 11.51 | 11.71 | 11.48 | 11.64 | 14,933,039 | +0.09(+0.77%) |
Mar 02, 2023 | 11.38 | 11.58 | 11.31 | 11.55 | 11,835,981 | +0.14(+1.25%) |
Mar 01, 2023 | 11.32 | 11.47 | 11.27 | 11.41 | 13,496,647 | +0.12(+1.03%) |
Feb 28, 2023 | 11.42 | 11.45 | 11.30 | 11.30 | 11,332,185 | -0.09(-0.78%) |
Feb 27, 2023 | 11.60 | 11.60 | 11.36 | 11.39 | 13,293,971 | -0.09(-0.78%) |
Feb 24, 2023 | 11.55 | 11.57 | 11.43 | 11.47 | 13,279,301 | -0.13(-1.15%) |
Feb 23, 2023 | 11.72 | 11.75 | 11.57 | 11.61 | 13,744,863 | +0.01(+0.08%) |
Feb 22, 2023 | 11.51 | 11.63 | 11.34 | 11.60 | 15,580,117 | +0.23(+2.04%) |
Feb 21, 2023 | 11.47 | 11.57 | 11.33 | 11.37 | 14,507,067 | -0.12(-1.01%) |
Feb 17, 2023 | 11.55 | 11.58 | 11.33 | 11.48 | 15,068,908 | -0.16(-1.38%) |
Feb 16, 2023 | 11.55 | 11.82 | 11.55 | 11.64 | 19,613,414 | -0.08(-0.68%) |
Feb 15, 2023 | 11.68 | 11.72 | 11.40 | 11.72 | 11,120,888 | +0.04(+0.38%) |
Feb 14, 2023 | 11.55 | 11.77 | 11.51 | 11.68 | 11,856,932 | +0.12(+1.08%) |
Feb 13, 2023 | 11.48 | 11.63 | 11.44 | 11.55 | 10,312,027 | +0.10(+0.86%) |
Feb 10, 2023 | 11.40 | 11.54 | 11.40 | 11.46 | 10,910,156 | +0.07(+0.63%) |
Feb 09, 2023 | 11.49 | 11.50 | 11.33 | 11.39 | 10,594,149 | -0.02(-0.16%) |
Feb 08, 2023 | 11.51 | 11.53 | 11.35 | 11.40 | 17,884,896 | -0.06(-0.55%) |
Feb 07, 2023 | 11.63 | 11.66 | 11.40 | 11.47 | 14,187,234 | -0.12(-1.00%) |
Feb 06, 2023 | 11.63 | 11.68 | 11.44 | 11.58 | 18,077,892 | +0.00(+0.04%) |
Feb 03, 2023 | 11.64 | 11.78 | 11.55 | 11.58 | 20,665,922 | +0.00(+0.00%) |
Feb 02, 2023 | 11.48 | 11.62 | 11.42 | 11.58 | 18,711,810 | +0.18(+1.61%) |