Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.74 | 10.84 | 10.74 | 10.81 | 8,168 | +0.30(+2.85%) |
Apr 27, 2023 | 10.53 | 10.53 | 10.51 | 10.51 | 2,185 | +0.00(+0.00%) |
Apr 26, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 315 | +0.13(+1.25%) |
Apr 25, 2023 | 10.34 | 10.43 | 10.34 | 10.38 | 10,729 | -0.43(-3.98%) |
Apr 24, 2023 | 10.71 | 10.81 | 10.71 | 10.81 | 9,186 | -0.14(-1.28%) |
Apr 21, 2023 | 10.85 | 10.95 | 10.84 | 10.95 | 36,453 | -0.16(-1.44%) |
Apr 20, 2023 | 11.15 | 11.25 | 11.11 | 11.11 | 30,494 | -0.10(-0.85%) |
Apr 19, 2023 | 11.12 | 11.23 | 11.12 | 11.21 | 22,750 | +0.29(+2.61%) |
Apr 18, 2023 | 10.91 | 10.92 | 10.88 | 10.92 | 3,050 | +0.15(+1.39%) |
Apr 17, 2023 | 10.83 | 10.86 | 10.77 | 10.77 | 15,395 | +0.41(+3.96%) |
Apr 14, 2023 | 10.39 | 10.40 | 10.31 | 10.36 | 13,727 | -0.12(-1.15%) |
Apr 13, 2023 | 10.42 | 10.50 | 10.37 | 10.48 | 45,570 | +0.05(+0.48%) |
Apr 12, 2023 | 10.43 | 10.58 | 10.33 | 10.43 | 13,360 | -0.40(-3.69%) |
Apr 11, 2023 | 10.76 | 10.83 | 10.76 | 10.83 | 7,608 | +0.26(+2.46%) |
Apr 10, 2023 | 10.51 | 10.57 | 10.50 | 10.57 | 4,311 | +0.05(+0.48%) |
Apr 06, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 171 | +0.10(+0.96%) |
Apr 05, 2023 | 10.53 | 10.55 | 10.40 | 10.42 | 22,662 | -0.20(-1.88%) |
Apr 04, 2023 | 10.55 | 10.66 | 10.55 | 10.62 | 19,983 | -0.15(-1.39%) |
Apr 03, 2023 | 10.77 | 10.78 | 10.67 | 10.77 | 25,980 | +0.98(+10.01%) |
Mar 31, 2023 | 9.900 | 9.900 | 9.790 | 9.790 | 12,833 | +0.22(+2.30%) |
Mar 30, 2023 | 9.700 | 9.700 | 9.570 | 9.570 | 1,406 | +0.07(+0.72%) |
Mar 29, 2023 | 9.270 | 9.530 | 9.270 | 9.502 | 5,541 | +0.21(+2.26%) |
Mar 28, 2023 | 9.350 | 9.360 | 9.280 | 9.292 | 20,484 | +0.14(+1.55%) |
Mar 27, 2023 | 9.110 | 9.150 | 9.100 | 9.150 | 5,566 | -0.24(-2.59%) |
Mar 23, 2023 | 9.393 | 128 | -0.06(-0.60%) | |||
Mar 22, 2023 | 9.450 | 9.450 | 9.450 | 9.450 | 254 | +0.11(+1.18%) |
Mar 21, 2023 | 9.460 | 9.480 | 9.340 | 9.340 | 6,193 | +0.11(+1.19%) |
Mar 20, 2023 | 9.280 | 9.290 | 9.230 | 9.230 | 4,614 | +0.05(+0.50%) |
Mar 17, 2023 | 9.315 | 9.315 | 9.184 | 9.184 | 6,097 | -0.06(-0.67%) |
Mar 16, 2023 | 9.120 | 9.246 | 9.100 | 9.246 | 10,430 | +0.35(+3.89%) |
Mar 15, 2023 | 9.000 | 9.020 | 8.850 | 8.900 | 29,246 | -0.26(-2.84%) |
Mar 14, 2023 | 9.120 | 9.160 | 9.120 | 9.160 | 6,386 | -0.17(-1.82%) |
Mar 13, 2023 | 9.325 | 9.330 | 9.220 | 9.330 | 4,525 | +0.17(+1.86%) |
Mar 10, 2023 | 9.133 | 9.270 | 9.133 | 9.160 | 9,767 | +0.06(+0.66%) |
Mar 09, 2023 | 9.500 | 9.500 | 9.100 | 9.100 | 90,524 | -0.53(-5.50%) |
Mar 08, 2023 | 9.660 | 9.660 | 9.600 | 9.630 | 15,187 | +0.11(+1.18%) |
Mar 07, 2023 | 9.560 | 9.630 | 9.500 | 9.518 | 24,452 | -0.04(-0.44%) |
Mar 06, 2023 | 9.690 | 9.690 | 9.560 | 9.560 | 40,923 | -0.44(-4.40%) |
Mar 03, 2023 | 9.890 | 10.08 | 9.805 | 10.00 | 198,423 | -0.35(-3.38%) |
Mar 02, 2023 | 10.34 | 10.57 | 10.30 | 10.35 | 148,279 | -0.60(-5.44%) |
Mar 01, 2023 | 11.06 | 11.07 | 10.95 | 10.95 | 22,296 | +0.55(+5.34%) |
Feb 28, 2023 | 10.37 | 10.41 | 10.34 | 10.39 | 12,317 | -0.06(-0.57%) |
Feb 27, 2023 | 10.41 | 10.47 | 10.41 | 10.45 | 1,786 | +0.25(+2.45%) |
Feb 24, 2023 | 10.31 | 10.34 | 10.18 | 10.20 | 26,548 | -0.07(-0.68%) |
Feb 23, 2023 | 10.40 | 10.48 | 10.23 | 10.27 | 17,377 | +0.00(+0.00%) |
Feb 22, 2023 | 10.24 | 10.27 | 10.21 | 10.27 | 10,685 | -0.20(-1.91%) |
Feb 21, 2023 | 10.50 | 10.50 | 10.41 | 10.47 | 12,955 | -0.14(-1.35%) |
Feb 17, 2023 | 10.37 | 10.61 | 10.36 | 10.61 | 6,725 | -0.14(-1.34%) |
Feb 16, 2023 | 10.60 | 10.78 | 10.60 | 10.76 | 3,481 | -0.28(-2.56%) |
Feb 15, 2023 | 10.89 | 11.04 | 10.89 | 11.04 | 14,636 | -0.13(-1.16%) |
Feb 14, 2023 | 11.13 | 11.21 | 11.10 | 11.17 | 7,373 | -0.12(-1.02%) |
Feb 13, 2023 | 11.20 | 11.30 | 11.15 | 11.29 | 11,706 | +0.19(+1.71%) |
Feb 10, 2023 | 11.19 | 11.22 | 11.06 | 11.10 | 13,362 | -0.21(-1.81%) |
Feb 09, 2023 | 11.40 | 11.42 | 11.22 | 11.30 | 14,868 | +0.81(+7.72%) |
Feb 08, 2023 | 10.65 | 10.65 | 10.48 | 10.49 | 18,016 | -0.39(-3.58%) |
Feb 07, 2023 | 10.80 | 10.88 | 10.70 | 10.88 | 30,751 | -0.04(-0.39%) |
Feb 06, 2023 | 10.88 | 11.00 | 10.84 | 10.92 | 40,885 | -0.21(-1.86%) |
Feb 03, 2023 | 11.23 | 11.27 | 11.12 | 11.13 | 20,025 | -0.37(-3.22%) |
Feb 02, 2023 | 11.58 | 11.58 | 11.37 | 11.50 | 9,903 | -0.35(-2.95%) |