Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.67 | 10.88 | 10.19 | 10.60 | 946,863 | -0.13(-1.21%) |
Apr 27, 2023 | 10.13 | 10.90 | 10.07 | 10.73 | 314,121 | +0.69(+6.87%) |
Apr 26, 2023 | 10.52 | 10.55 | 9.950 | 10.04 | 407,549 | -0.52(-4.92%) |
Apr 25, 2023 | 10.86 | 10.86 | 10.50 | 10.56 | 255,526 | -0.36(-3.30%) |
Apr 24, 2023 | 10.92 | 11.15 | 10.76 | 10.92 | 248,691 | +0.00(+0.00%) |
Apr 21, 2023 | 10.65 | 11.07 | 10.65 | 10.92 | 304,212 | +0.21(+1.96%) |
Apr 20, 2023 | 10.54 | 11.64 | 10.54 | 10.71 | 544,845 | +0.09(+0.85%) |
Apr 19, 2023 | 10.28 | 10.73 | 10.21 | 10.62 | 397,479 | +0.29(+2.81%) |
Apr 18, 2023 | 10.42 | 10.52 | 10.06 | 10.33 | 315,223 | -0.04(-0.39%) |
Apr 17, 2023 | 10.11 | 10.38 | 10.09 | 10.37 | 266,412 | +0.25(+2.47%) |
Apr 14, 2023 | 10.17 | 10.36 | 9.970 | 10.12 | 387,641 | -0.05(-0.49%) |
Apr 13, 2023 | 10.21 | 10.44 | 10.13 | 10.17 | 251,742 | +0.08(+0.79%) |
Apr 12, 2023 | 10.51 | 10.64 | 9.790 | 10.09 | 376,463 | -0.36(-3.44%) |
Apr 11, 2023 | 10.49 | 10.87 | 10.42 | 10.45 | 412,757 | +0.01(+0.10%) |
Apr 10, 2023 | 10.24 | 10.51 | 10.10 | 10.44 | 621,074 | +0.14(+1.36%) |
Apr 06, 2023 | 10.46 | 10.59 | 9.980 | 10.30 | 413,200 | -0.17(-1.62%) |
Apr 05, 2023 | 10.47 | 10.68 | 9.620 | 10.47 | 531,133 | -0.13(-1.23%) |
Apr 04, 2023 | 10.59 | 10.74 | 10.47 | 10.60 | 364,889 | +0.10(+0.95%) |
Apr 03, 2023 | 10.62 | 10.68 | 10.35 | 10.50 | 420,349 | -0.11(-1.04%) |
Mar 31, 2023 | 10.55 | 10.67 | 10.33 | 10.61 | 563,863 | +0.10(+0.95%) |
Mar 30, 2023 | 10.53 | 10.70 | 10.44 | 10.51 | 252,122 | +0.06(+0.57%) |
Mar 29, 2023 | 10.43 | 10.53 | 10.34 | 10.45 | 429,937 | +0.13(+1.26%) |
Mar 28, 2023 | 10.62 | 10.67 | 10.22 | 10.32 | 315,731 | -0.35(-3.28%) |
Mar 27, 2023 | 10.86 | 11.05 | 10.51 | 10.67 | 313,100 | -0.09(-0.84%) |
Mar 24, 2023 | 10.62 | 10.83 | 10.50 | 10.76 | 325,990 | +0.05(+0.47%) |
Mar 23, 2023 | 10.74 | 11.17 | 10.61 | 10.71 | 473,377 | +0.03(+0.28%) |
Mar 22, 2023 | 11.02 | 11.05 | 10.66 | 10.68 | 232,058 | -0.45(-4.04%) |
Mar 21, 2023 | 11.08 | 11.22 | 11.07 | 11.13 | 300,910 | +0.23(+2.11%) |
Mar 20, 2023 | 10.83 | 11.06 | 10.72 | 10.90 | 314,719 | +0.09(+0.83%) |
Mar 17, 2023 | 10.94 | 10.94 | 10.66 | 10.81 | 429,527 | -0.13(-1.19%) |
Mar 16, 2023 | 10.66 | 11.03 | 10.46 | 10.94 | 292,485 | +0.09(+0.83%) |
Mar 15, 2023 | 10.29 | 10.88 | 10.18 | 10.85 | 355,209 | +0.30(+2.84%) |
Mar 14, 2023 | 10.68 | 10.94 | 10.49 | 10.55 | 554,732 | +0.08(+0.76%) |
Mar 13, 2023 | 10.76 | 11.22 | 10.45 | 10.47 | 352,495 | -0.39(-3.59%) |
Mar 10, 2023 | 10.16 | 11.13 | 9.800 | 10.86 | 987,782 | +0.76(+7.52%) |
Mar 09, 2023 | 10.70 | 10.81 | 10.04 | 10.10 | 421,744 | -0.56(-5.25%) |
Mar 08, 2023 | 10.73 | 10.82 | 10.53 | 10.66 | 232,135 | -0.04(-0.37%) |
Mar 07, 2023 | 11.01 | 11.15 | 10.58 | 10.70 | 294,005 | -0.31(-2.82%) |
Mar 06, 2023 | 11.17 | 11.25 | 10.94 | 11.01 | 265,550 | -0.19(-1.70%) |
Mar 03, 2023 | 10.91 | 11.25 | 10.84 | 11.20 | 228,506 | +0.31(+2.85%) |
Mar 02, 2023 | 10.82 | 10.97 | 10.73 | 10.89 | 208,050 | +0.01(+0.09%) |
Mar 01, 2023 | 10.99 | 11.40 | 10.76 | 10.88 | 231,256 | -0.14(-1.27%) |
Feb 28, 2023 | 11.06 | 11.22 | 11.00 | 11.02 | 275,815 | -0.11(-0.99%) |
Feb 27, 2023 | 11.37 | 11.44 | 11.06 | 11.13 | 137,182 | -0.15(-1.33%) |
Feb 24, 2023 | 11.18 | 11.30 | 11.02 | 11.28 | 119,753 | -0.08(-0.70%) |
Feb 23, 2023 | 11.17 | 11.44 | 10.98 | 11.36 | 125,630 | +0.28(+2.53%) |
Feb 22, 2023 | 11.20 | 11.39 | 11.04 | 11.08 | 131,432 | -0.08(-0.72%) |
Feb 21, 2023 | 11.33 | 11.41 | 11.13 | 11.16 | 195,795 | -0.34(-2.96%) |
Feb 17, 2023 | 11.40 | 11.78 | 11.37 | 11.50 | 232,890 | +0.16(+1.41%) |
Feb 16, 2023 | 11.68 | 11.75 | 11.34 | 11.34 | 157,317 | -0.50(-4.22%) |
Feb 15, 2023 | 11.62 | 11.92 | 11.53 | 11.84 | 151,473 | +0.11(+0.94%) |
Feb 14, 2023 | 11.55 | 11.84 | 11.47 | 11.73 | 210,960 | +0.15(+1.30%) |
Feb 13, 2023 | 11.47 | 11.78 | 11.46 | 11.58 | 190,242 | +0.03(+0.26%) |
Feb 10, 2023 | 11.44 | 11.60 | 11.32 | 11.55 | 166,798 | -0.07(-0.60%) |
Feb 09, 2023 | 11.90 | 12.00 | 11.57 | 11.62 | 145,040 | -0.21(-1.78%) |
Feb 08, 2023 | 11.75 | 11.91 | 11.45 | 11.83 | 232,026 | +0.08(+0.68%) |
Feb 07, 2023 | 11.51 | 11.77 | 11.26 | 11.75 | 276,768 | +0.19(+1.64%) |
Feb 06, 2023 | 11.61 | 11.76 | 11.36 | 11.56 | 279,982 | -0.21(-1.78%) |
Feb 03, 2023 | 11.67 | 11.88 | 11.67 | 11.77 | 167,904 | -0.04(-0.34%) |
Feb 02, 2023 | 11.78 | 12.08 | 11.73 | 11.81 | 193,555 | +0.19(+1.64%) |