Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.29 | 10.44 | 10.27 | 10.42 | 4,427,417 | +0.09(+0.92%) |
Apr 27, 2023 | 10.23 | 10.35 | 10.16 | 10.32 | 4,475,021 | +0.26(+2.54%) |
Apr 26, 2023 | 9.935 | 10.09 | 9.902 | 10.07 | 5,302,112 | +0.34(+3.50%) |
Apr 25, 2023 | 10.06 | 10.07 | 9.713 | 9.727 | 4,275,901 | -0.67(-6.46%) |
Apr 24, 2023 | 10.37 | 10.42 | 10.33 | 10.40 | 2,014,782 | +0.10(+1.01%) |
Apr 21, 2023 | 10.28 | 10.32 | 10.22 | 10.29 | 2,566,468 | -0.02(-0.18%) |
Apr 20, 2023 | 10.30 | 10.35 | 10.26 | 10.31 | 2,943,400 | -0.13(-1.27%) |
Apr 19, 2023 | 10.29 | 10.49 | 10.27 | 10.45 | 3,039,749 | +0.13(+1.28%) |
Apr 18, 2023 | 10.36 | 10.36 | 10.26 | 10.31 | 2,586,756 | +0.10(+1.02%) |
Apr 17, 2023 | 10.08 | 10.23 | 10.02 | 10.21 | 4,622,324 | -0.15(-1.46%) |
Apr 14, 2023 | 10.37 | 10.41 | 10.29 | 10.36 | 3,995,395 | +0.35(+3.50%) |
Apr 13, 2023 | 9.945 | 10.02 | 9.912 | 10.01 | 2,012,084 | +0.04(+0.38%) |
Apr 12, 2023 | 10.02 | 10.06 | 9.935 | 9.973 | 1,788,392 | +0.04(+0.38%) |
Apr 11, 2023 | 9.860 | 9.973 | 9.860 | 9.935 | 3,602,119 | +0.17(+1.74%) |
Apr 10, 2023 | 9.803 | 9.850 | 9.699 | 9.765 | 2,140,090 | -0.07(-0.67%) |
Apr 06, 2023 | 9.699 | 9.841 | 9.689 | 9.831 | 4,408,222 | +0.18(+1.86%) |
Apr 05, 2023 | 9.633 | 9.661 | 9.510 | 9.652 | 3,110,865 | -0.09(-0.97%) |
Apr 04, 2023 | 9.841 | 9.850 | 9.614 | 9.746 | 4,384,404 | -0.08(-0.77%) |
Apr 03, 2023 | 9.793 | 9.883 | 9.718 | 9.822 | 6,033,222 | +0.16(+1.67%) |
Mar 31, 2023 | 9.614 | 9.685 | 9.614 | 9.661 | 3,677,722 | +0.16(+1.69%) |
Mar 30, 2023 | 9.661 | 9.680 | 9.462 | 9.500 | 4,878,728 | +0.09(+1.01%) |
Mar 29, 2023 | 9.424 | 9.443 | 9.320 | 9.406 | 3,896,712 | +0.27(+3.01%) |
Mar 28, 2023 | 9.046 | 9.216 | 9.008 | 9.131 | 5,311,949 | -0.13(-1.43%) |
Mar 27, 2023 | 9.292 | 9.320 | 9.160 | 9.264 | 11,007,652 | +0.42(+4.71%) |
Mar 24, 2023 | 8.630 | 8.923 | 8.374 | 8.847 | 39,084,696 | -0.28(-3.11%) |
Mar 23, 2023 | 9.831 | 9.867 | 8.999 | 9.131 | 20,673,616 | -0.60(-6.13%) |
Mar 22, 2023 | 10.02 | 10.07 | 9.718 | 9.727 | 5,012,642 | -0.29(-2.93%) |
Mar 21, 2023 | 9.978 | 10.07 | 9.935 | 10.02 | 6,798,168 | +0.64(+6.86%) |
Mar 20, 2023 | 9.292 | 9.590 | 9.273 | 9.377 | 11,081,100 | +0.02(+0.20%) |
Mar 17, 2023 | 9.434 | 9.453 | 9.188 | 9.358 | 7,232,589 | -0.41(-4.17%) |
Mar 16, 2023 | 9.462 | 9.765 | 9.273 | 9.765 | 10,804,508 | -0.17(-1.71%) |
Mar 15, 2023 | 9.614 | 10.04 | 9.519 | 9.935 | 14,484,665 | -0.72(-6.75%) |
Mar 14, 2023 | 10.71 | 10.81 | 10.58 | 10.65 | 5,757,196 | +0.37(+3.59%) |
Mar 13, 2023 | 10.08 | 10.45 | 10.02 | 10.29 | 8,329,829 | -0.24(-2.25%) |
Mar 10, 2023 | 10.67 | 10.83 | 10.45 | 10.52 | 14,261,561 | -0.75(-6.63%) |
Mar 09, 2023 | 11.51 | 11.57 | 11.26 | 11.27 | 4,141,491 | -0.37(-3.17%) |
Mar 08, 2023 | 11.58 | 11.71 | 11.57 | 11.64 | 2,234,141 | +0.16(+1.40%) |
Mar 07, 2023 | 11.78 | 11.79 | 11.46 | 11.48 | 3,768,786 | -0.37(-3.11%) |
Mar 06, 2023 | 11.80 | 11.92 | 11.79 | 11.85 | 1,740,672 | +0.04(+0.32%) |
Mar 03, 2023 | 11.63 | 11.81 | 11.62 | 11.81 | 2,648,738 | +0.26(+2.30%) |
Mar 02, 2023 | 11.50 | 11.55 | 11.43 | 11.54 | 2,565,053 | -0.21(-1.77%) |
Mar 01, 2023 | 11.80 | 11.85 | 11.64 | 11.75 | 3,307,660 | -0.04(-0.32%) |
Feb 28, 2023 | 11.83 | 11.88 | 11.78 | 11.79 | 2,701,900 | +0.20(+1.71%) |
Feb 27, 2023 | 11.62 | 11.66 | 11.55 | 11.59 | 2,322,390 | +0.26(+2.34%) |
Feb 24, 2023 | 11.33 | 11.38 | 11.25 | 11.33 | 3,033,653 | -0.18(-1.56%) |
Feb 23, 2023 | 11.55 | 11.58 | 11.43 | 11.51 | 2,402,807 | -0.02(-0.16%) |
Feb 22, 2023 | 11.49 | 11.57 | 11.40 | 11.53 | 2,336,644 | -0.09(-0.81%) |
Feb 21, 2023 | 11.67 | 11.77 | 11.56 | 11.62 | 3,406,358 | -0.42(-3.46%) |
Feb 17, 2023 | 11.93 | 12.04 | 11.90 | 12.04 | 3,435,805 | +0.14(+1.19%) |
Feb 16, 2023 | 11.83 | 12.00 | 11.81 | 11.89 | 3,375,191 | +0.27(+2.36%) |
Feb 15, 2023 | 11.55 | 11.62 | 11.50 | 11.62 | 1,954,261 | -0.11(-0.97%) |
Feb 14, 2023 | 11.60 | 11.83 | 11.59 | 11.73 | 5,354,861 | +0.12(+1.06%) |
Feb 13, 2023 | 11.53 | 11.63 | 11.49 | 11.61 | 2,278,406 | +0.15(+1.32%) |
Feb 10, 2023 | 11.52 | 11.53 | 11.38 | 11.46 | 4,592,716 | -0.36(-3.04%) |
Feb 09, 2023 | 11.99 | 12.01 | 11.77 | 11.82 | 3,050,892 | -0.06(-0.48%) |
Feb 08, 2023 | 11.85 | 11.90 | 11.83 | 11.88 | 2,931,496 | +0.07(+0.56%) |
Feb 07, 2023 | 11.58 | 11.83 | 11.58 | 11.81 | 3,923,291 | +0.25(+2.13%) |
Feb 06, 2023 | 11.57 | 11.59 | 11.47 | 11.56 | 3,955,098 | -0.20(-1.69%) |
Feb 03, 2023 | 11.83 | 11.90 | 11.71 | 11.76 | 4,908,227 | -0.14(-1.19%) |
Feb 02, 2023 | 12.19 | 12.22 | 11.79 | 11.90 | 9,552,523 | -0.86(-6.75%) |