Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.57 | 10.90 | 10.34 | 10.85 | 2,265,389 | +0.24(+2.26%) |
Apr 27, 2023 | 10.55 | 10.63 | 10.35 | 10.61 | 2,332,507 | +0.10(+0.95%) |
Apr 26, 2023 | 10.68 | 10.76 | 10.45 | 10.51 | 2,438,851 | -0.09(-0.85%) |
Apr 25, 2023 | 10.71 | 10.90 | 10.60 | 10.60 | 2,516,421 | -0.15(-1.40%) |
Apr 24, 2023 | 10.62 | 10.80 | 10.56 | 10.75 | 2,813,960 | +0.05(+0.47%) |
Apr 21, 2023 | 10.67 | 10.81 | 10.60 | 10.70 | 2,475,302 | +0.04(+0.38%) |
Apr 20, 2023 | 10.41 | 10.73 | 10.35 | 10.66 | 4,259,227 | +0.03(+0.28%) |
Apr 19, 2023 | 10.82 | 10.89 | 10.53 | 10.63 | 3,781,000 | -0.25(-2.30%) |
Apr 18, 2023 | 11.03 | 11.04 | 10.79 | 10.88 | 1,778,610 | -0.02(-0.18%) |
Apr 17, 2023 | 10.57 | 10.96 | 10.49 | 10.90 | 3,450,129 | +0.29(+2.73%) |
Apr 14, 2023 | 10.89 | 11.00 | 10.57 | 10.61 | 1,719,272 | -0.18(-1.67%) |
Apr 13, 2023 | 10.71 | 10.92 | 10.60 | 10.79 | 2,453,381 | +0.13(+1.22%) |
Apr 12, 2023 | 11.45 | 11.49 | 10.59 | 10.66 | 3,764,642 | -0.63(-5.62%) |
Apr 11, 2023 | 11.17 | 11.45 | 11.08 | 11.29 | 2,385,866 | +0.24(+2.22%) |
Apr 10, 2023 | 10.95 | 11.15 | 10.79 | 11.05 | 2,618,974 | +0.10(+0.91%) |
Apr 06, 2023 | 11.03 | 11.05 | 10.61 | 10.95 | 4,583,431 | +0.53(+5.09%) |
Apr 05, 2023 | 10.52 | 10.54 | 10.17 | 10.42 | 3,371,588 | -0.19(-1.79%) |
Apr 04, 2023 | 11.05 | 11.05 | 10.41 | 10.61 | 2,292,672 | -0.36(-3.28%) |
Apr 03, 2023 | 11.05 | 11.13 | 10.72 | 10.97 | 3,276,196 | -0.04(-0.36%) |
Mar 31, 2023 | 10.81 | 11.16 | 10.75 | 11.01 | 2,154,823 | +0.33(+3.09%) |
Mar 30, 2023 | 10.65 | 10.77 | 10.56 | 10.68 | 1,925,242 | +0.18(+1.71%) |
Mar 29, 2023 | 10.54 | 10.66 | 10.38 | 10.50 | 2,311,713 | +0.04(+0.38%) |
Mar 28, 2023 | 10.60 | 10.79 | 10.46 | 10.46 | 3,375,110 | -0.12(-1.13%) |
Mar 27, 2023 | 10.66 | 10.66 | 10.28 | 10.58 | 3,830,047 | +0.07(+0.67%) |
Mar 24, 2023 | 10.59 | 10.65 | 10.12 | 10.51 | 4,700,004 | -0.19(-1.78%) |
Mar 23, 2023 | 10.98 | 11.08 | 10.54 | 10.70 | 2,501,323 | -0.20(-1.83%) |
Mar 22, 2023 | 11.39 | 11.39 | 10.90 | 10.90 | 2,534,349 | -0.51(-4.47%) |
Mar 21, 2023 | 11.02 | 11.47 | 11.02 | 11.41 | 3,837,665 | +0.46(+4.20%) |
Mar 20, 2023 | 11.17 | 11.41 | 10.84 | 10.95 | 2,783,220 | -0.25(-2.23%) |
Mar 17, 2023 | 11.54 | 11.62 | 11.13 | 11.20 | 4,961,591 | -0.46(-3.95%) |
Mar 16, 2023 | 11.98 | 12.21 | 11.58 | 11.66 | 4,495,006 | -0.41(-3.40%) |
Mar 15, 2023 | 11.77 | 12.24 | 11.68 | 12.07 | 3,230,407 | +0.02(+0.17%) |
Mar 14, 2023 | 12.07 | 12.21 | 11.79 | 12.05 | 2,849,771 | +0.24(+2.03%) |
Mar 13, 2023 | 12.02 | 12.14 | 11.69 | 11.81 | 3,615,941 | -0.25(-2.07%) |
Mar 10, 2023 | 12.15 | 12.22 | 11.63 | 12.06 | 12,862,314 | -0.37(-2.98%) |
Mar 09, 2023 | 12.49 | 12.88 | 12.42 | 12.43 | 2,069,577 | -0.12(-0.96%) |
Mar 08, 2023 | 12.68 | 12.74 | 12.42 | 12.55 | 2,471,551 | -0.12(-0.95%) |
Mar 07, 2023 | 12.58 | 12.81 | 12.46 | 12.67 | 2,657,026 | +0.14(+1.12%) |
Mar 06, 2023 | 12.90 | 12.99 | 12.49 | 12.53 | 2,523,527 | -0.29(-2.26%) |
Mar 03, 2023 | 12.67 | 12.91 | 12.62 | 12.82 | 1,535,478 | +0.27(+2.15%) |
Mar 02, 2023 | 12.41 | 12.58 | 12.28 | 12.55 | 2,048,365 | +0.02(+0.16%) |
Mar 01, 2023 | 12.55 | 12.68 | 12.32 | 12.53 | 2,259,119 | -0.08(-0.63%) |
Feb 28, 2023 | 12.90 | 13.02 | 12.60 | 12.61 | 3,114,678 | -0.30(-2.32%) |
Feb 27, 2023 | 13.06 | 13.16 | 12.81 | 12.91 | 3,549,116 | +0.00(+0.00%) |
Feb 24, 2023 | 12.89 | 13.17 | 12.81 | 12.91 | 2,023,007 | -0.13(-1.00%) |
Feb 23, 2023 | 13.05 | 13.10 | 12.82 | 13.04 | 1,527,875 | +0.04(+0.31%) |
Feb 22, 2023 | 12.96 | 13.29 | 12.89 | 13.00 | 1,410,072 | +0.11(+0.85%) |
Feb 21, 2023 | 13.28 | 13.34 | 12.87 | 12.89 | 2,814,033 | -0.67(-4.94%) |
Feb 17, 2023 | 13.88 | 13.88 | 13.11 | 13.56 | 2,790,879 | -0.34(-2.45%) |
Feb 16, 2023 | 13.63 | 14.29 | 13.48 | 13.90 | 2,880,928 | +0.00(+0.00%) |
Feb 15, 2023 | 13.37 | 13.91 | 13.31 | 13.90 | 3,597,323 | +0.46(+3.42%) |
Feb 14, 2023 | 13.61 | 13.78 | 13.30 | 13.44 | 3,274,867 | -0.24(-1.75%) |
Feb 13, 2023 | 13.48 | 13.73 | 13.34 | 13.68 | 4,126,111 | +0.30(+2.24%) |
Feb 10, 2023 | 13.34 | 13.63 | 13.02 | 13.38 | 4,294,535 | -0.04(-0.30%) |
Feb 09, 2023 | 13.50 | 13.74 | 13.41 | 13.42 | 3,726,004 | -0.02(-0.15%) |
Feb 08, 2023 | 12.75 | 13.53 | 12.67 | 13.44 | 7,439,907 | +0.57(+4.43%) |
Feb 07, 2023 | 13.58 | 13.60 | 12.67 | 12.87 | 5,855,816 | -0.88(-6.40%) |
Feb 06, 2023 | 14.71 | 14.86 | 13.72 | 13.75 | 3,985,122 | -1.23(-8.21%) |
Feb 03, 2023 | 16.09 | 16.09 | 14.02 | 14.98 | 6,068,875 | -1.74(-10.41%) |
Feb 02, 2023 | 16.46 | 17.12 | 16.34 | 16.72 | 4,512,431 | +0.55(+3.40%) |