Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.46 | 10.66 | 10.46 | 10.53 | 787,991 | +0.05(+0.51%) |
Apr 27, 2023 | 10.39 | 10.52 | 10.34 | 10.48 | 1,105,012 | +0.16(+1.55%) |
Apr 26, 2023 | 10.34 | 10.52 | 10.24 | 10.32 | 1,425,947 | -0.05(-0.51%) |
Apr 25, 2023 | 10.33 | 10.49 | 10.29 | 10.37 | 1,691,747 | -0.06(-0.60%) |
Apr 24, 2023 | 10.22 | 10.49 | 9.982 | 10.44 | 2,075,509 | -0.04(-0.42%) |
Apr 21, 2023 | 10.48 | 10.50 | 10.28 | 10.48 | 1,237,552 | +0.00(+0.00%) |
Apr 20, 2023 | 10.44 | 10.50 | 10.38 | 10.48 | 1,077,500 | +0.00(+0.00%) |
Apr 19, 2023 | 10.39 | 10.57 | 10.37 | 10.48 | 1,695,525 | +0.02(+0.17%) |
Apr 18, 2023 | 10.55 | 10.56 | 10.40 | 10.46 | 1,197,884 | -0.11(-1.00%) |
Apr 17, 2023 | 10.51 | 10.63 | 10.41 | 10.57 | 1,320,089 | +0.07(+0.67%) |
Apr 14, 2023 | 10.62 | 10.64 | 10.38 | 10.50 | 1,049,830 | -0.09(-0.83%) |
Apr 13, 2023 | 10.63 | 10.63 | 10.45 | 10.59 | 807,325 | +0.03(+0.25%) |
Apr 12, 2023 | 10.67 | 10.67 | 10.51 | 10.56 | 778,998 | +0.04(+0.33%) |
Apr 11, 2023 | 10.54 | 10.62 | 10.42 | 10.52 | 748,871 | +0.05(+0.50%) |
Apr 10, 2023 | 10.72 | 10.76 | 10.20 | 10.47 | 1,113,917 | -0.27(-2.53%) |
Apr 06, 2023 | 10.83 | 10.87 | 10.70 | 10.74 | 528,922 | -0.05(-0.49%) |
Apr 05, 2023 | 10.63 | 10.90 | 10.59 | 10.80 | 706,772 | +0.12(+1.15%) |
Apr 04, 2023 | 10.67 | 10.70 | 10.52 | 10.67 | 665,302 | +0.06(+0.58%) |
Apr 03, 2023 | 10.59 | 10.72 | 10.48 | 10.61 | 789,643 | -0.04(-0.33%) |
Mar 31, 2023 | 10.47 | 10.66 | 10.41 | 10.65 | 876,098 | +0.22(+2.11%) |
Mar 30, 2023 | 10.51 | 10.54 | 10.37 | 10.43 | 1,554,287 | +0.00(+0.00%) |
Mar 29, 2023 | 10.43 | 10.48 | 10.37 | 10.43 | 810,845 | +0.11(+1.02%) |
Mar 28, 2023 | 10.34 | 10.44 | 10.30 | 10.32 | 903,530 | -0.04(-0.42%) |
Mar 27, 2023 | 10.44 | 10.48 | 10.30 | 10.37 | 853,757 | +0.04(+0.43%) |
Mar 24, 2023 | 9.962 | 10.33 | 9.891 | 10.32 | 883,804 | +0.31(+3.07%) |
Mar 23, 2023 | 10.23 | 10.44 | 9.975 | 10.01 | 1,205,322 | -0.13(-1.30%) |
Mar 22, 2023 | 10.27 | 10.43 | 10.14 | 10.15 | 1,035,551 | -0.18(-1.70%) |
Mar 21, 2023 | 10.31 | 10.44 | 10.29 | 10.32 | 1,053,909 | +0.16(+1.56%) |
Mar 20, 2023 | 10.15 | 10.32 | 10.11 | 10.16 | 1,412,237 | +0.02(+0.17%) |
Mar 17, 2023 | 10.42 | 10.47 | 10.03 | 10.15 | 3,319,482 | -0.30(-2.91%) |
Mar 16, 2023 | 10.21 | 10.52 | 10.09 | 10.45 | 1,947,058 | +0.26(+2.56%) |
Mar 15, 2023 | 10.48 | 10.49 | 10.10 | 10.19 | 2,101,391 | -0.44(-4.17%) |
Mar 14, 2023 | 10.56 | 10.89 | 10.50 | 10.63 | 1,342,754 | +0.23(+2.26%) |
Mar 13, 2023 | 10.28 | 10.46 | 9.938 | 10.40 | 2,126,911 | +0.00(+0.00%) |
Mar 10, 2023 | 10.86 | 10.87 | 10.32 | 10.40 | 1,312,464 | -0.49(-4.47%) |
Mar 09, 2023 | 11.30 | 11.37 | 10.88 | 10.88 | 1,178,864 | -0.44(-3.91%) |
Mar 08, 2023 | 11.34 | 11.34 | 11.17 | 11.33 | 959,951 | +0.03(+0.31%) |
Mar 07, 2023 | 11.41 | 11.46 | 11.26 | 11.29 | 1,083,142 | -0.11(-0.99%) |
Mar 06, 2023 | 11.47 | 11.50 | 11.36 | 11.41 | 1,064,799 | +0.04(+0.38%) |
Mar 03, 2023 | 11.29 | 11.39 | 11.16 | 11.36 | 1,049,635 | +0.16(+1.47%) |
Mar 02, 2023 | 11.16 | 11.21 | 11.00 | 11.20 | 1,144,527 | -0.03(-0.23%) |
Mar 01, 2023 | 11.47 | 11.51 | 11.14 | 11.22 | 1,121,423 | -0.27(-2.34%) |
Feb 28, 2023 | 11.60 | 11.62 | 11.45 | 11.49 | 1,068,363 | -0.10(-0.82%) |
Feb 27, 2023 | 11.81 | 11.84 | 11.57 | 11.59 | 762,705 | -0.12(-1.04%) |
Feb 24, 2023 | 11.72 | 11.84 | 11.65 | 11.71 | 658,682 | -0.18(-1.53%) |
Feb 23, 2023 | 11.95 | 12.00 | 11.76 | 11.89 | 881,411 | +0.02(+0.15%) |
Feb 22, 2023 | 11.69 | 11.99 | 11.66 | 11.87 | 1,042,715 | +0.22(+1.86%) |
Feb 21, 2023 | 11.85 | 11.86 | 11.59 | 11.66 | 936,549 | -0.32(-2.68%) |
Feb 17, 2023 | 12.00 | 12.02 | 11.88 | 11.98 | 713,280 | +0.00(+0.00%) |
Feb 16, 2023 | 11.88 | 12.12 | 11.79 | 11.98 | 1,260,009 | +0.09(+0.80%) |
Feb 15, 2023 | 11.99 | 12.04 | 11.84 | 11.88 | 778,337 | -0.10(-0.86%) |
Feb 14, 2023 | 12.05 | 12.13 | 11.87 | 11.99 | 1,031,856 | -0.10(-0.85%) |
Feb 13, 2023 | 12.15 | 12.16 | 11.88 | 12.09 | 1,934,739 | -0.05(-0.43%) |
Feb 10, 2023 | 12.27 | 12.31 | 12.13 | 12.14 | 1,523,153 | -0.11(-0.91%) |
Feb 09, 2023 | 12.56 | 12.67 | 12.21 | 12.25 | 939,375 | -0.20(-1.59%) |
Feb 08, 2023 | 12.48 | 12.56 | 12.39 | 12.45 | 1,076,004 | -0.06(-0.48%) |
Feb 07, 2023 | 12.21 | 12.56 | 12.16 | 12.51 | 2,009,758 | +0.29(+2.39%) |
Feb 06, 2023 | 12.48 | 12.52 | 12.15 | 12.22 | 1,495,948 | -0.36(-2.87%) |
Feb 03, 2023 | 12.63 | 12.67 | 12.53 | 12.58 | 1,042,129 | -0.16(-1.28%) |
Feb 02, 2023 | 12.83 | 12.90 | 12.73 | 12.74 | 1,213,185 | +0.03(+0.20%) |