Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.88 | 11.23 | 10.86 | 11.06 | 2,191,319 | +0.60(+5.70%) |
Apr 27, 2023 | 10.40 | 10.54 | 10.33 | 10.46 | 771,058 | +0.16(+1.55%) |
Apr 26, 2023 | 10.40 | 10.57 | 10.26 | 10.30 | 1,091,220 | -0.08(-0.77%) |
Apr 25, 2023 | 10.63 | 10.63 | 10.38 | 10.38 | 678,693 | -0.28(-2.59%) |
Apr 24, 2023 | 10.58 | 10.68 | 10.36 | 10.66 | 686,563 | +0.03(+0.25%) |
Apr 21, 2023 | 10.62 | 10.68 | 10.51 | 10.63 | 659,463 | -0.03(-0.25%) |
Apr 20, 2023 | 10.60 | 10.68 | 10.59 | 10.66 | 618,585 | -0.06(-0.58%) |
Apr 19, 2023 | 10.50 | 10.77 | 10.49 | 10.72 | 849,795 | +0.16(+1.52%) |
Apr 18, 2023 | 10.75 | 10.78 | 10.51 | 10.56 | 635,070 | -0.18(-1.66%) |
Apr 17, 2023 | 10.55 | 10.86 | 10.51 | 10.74 | 975,014 | +0.20(+1.86%) |
Apr 14, 2023 | 10.73 | 10.78 | 10.43 | 10.54 | 844,242 | -0.10(-0.92%) |
Apr 13, 2023 | 10.62 | 10.71 | 10.53 | 10.64 | 1,164,625 | -0.04(-0.33%) |
Apr 12, 2023 | 10.85 | 10.88 | 10.62 | 10.68 | 1,197,364 | -0.10(-0.96%) |
Apr 11, 2023 | 10.63 | 10.81 | 10.56 | 10.78 | 1,305,064 | +0.15(+1.46%) |
Apr 10, 2023 | 10.57 | 10.65 | 10.29 | 10.63 | 1,906,621 | +0.06(+0.57%) |
Apr 06, 2023 | 10.58 | 10.78 | 10.53 | 10.57 | 1,001,659 | +0.03(+0.25%) |
Apr 05, 2023 | 10.39 | 10.64 | 10.39 | 10.54 | 1,065,783 | +0.05(+0.49%) |
Apr 04, 2023 | 10.55 | 10.56 | 10.39 | 10.49 | 651,418 | -0.02(-0.16%) |
Apr 03, 2023 | 10.59 | 10.70 | 10.40 | 10.51 | 871,653 | -0.11(-1.05%) |
Mar 31, 2023 | 10.42 | 10.63 | 10.37 | 10.62 | 860,733 | +0.28(+2.66%) |
Mar 30, 2023 | 10.41 | 10.45 | 10.22 | 10.34 | 788,999 | +0.03(+0.25%) |
Mar 29, 2023 | 10.26 | 10.33 | 10.18 | 10.32 | 789,918 | +0.26(+2.57%) |
Mar 28, 2023 | 10.05 | 10.14 | 9.980 | 10.06 | 603,233 | +0.00(+0.00%) |
Mar 27, 2023 | 10.03 | 10.14 | 9.998 | 10.06 | 860,144 | +0.09(+0.95%) |
Mar 24, 2023 | 9.481 | 9.998 | 9.464 | 9.963 | 799,821 | +0.39(+4.05%) |
Mar 23, 2023 | 9.851 | 9.998 | 9.541 | 9.576 | 978,988 | -0.19(-1.94%) |
Mar 22, 2023 | 10.08 | 10.09 | 9.765 | 9.765 | 932,480 | -0.28(-2.83%) |
Mar 21, 2023 | 10.16 | 10.29 | 10.05 | 10.05 | 882,943 | +0.11(+1.13%) |
Mar 20, 2023 | 9.825 | 10.12 | 9.825 | 9.937 | 1,146,801 | +0.15(+1.58%) |
Mar 17, 2023 | 10.25 | 10.25 | 9.774 | 9.782 | 3,189,384 | -0.54(-5.25%) |
Mar 16, 2023 | 10.21 | 10.42 | 10.03 | 10.32 | 992,288 | +0.03(+0.33%) |
Mar 15, 2023 | 10.27 | 10.47 | 10.09 | 10.29 | 1,177,234 | -0.25(-2.37%) |
Mar 14, 2023 | 10.55 | 10.87 | 10.46 | 10.54 | 1,209,292 | +0.28(+2.68%) |
Mar 13, 2023 | 10.20 | 10.52 | 10.05 | 10.26 | 1,658,008 | -0.14(-1.32%) |
Mar 10, 2023 | 10.70 | 10.78 | 10.32 | 10.40 | 1,290,790 | -0.36(-3.36%) |
Mar 09, 2023 | 11.15 | 11.19 | 10.75 | 10.76 | 752,074 | -0.39(-3.47%) |
Mar 08, 2023 | 11.15 | 11.18 | 11.01 | 11.15 | 801,275 | +0.10(+0.93%) |
Mar 07, 2023 | 11.32 | 11.40 | 11.04 | 11.05 | 818,511 | -0.26(-2.28%) |
Mar 06, 2023 | 11.37 | 11.45 | 11.19 | 11.31 | 717,275 | +0.00(+0.00%) |
Mar 03, 2023 | 11.28 | 11.35 | 11.19 | 11.31 | 736,175 | +0.10(+0.92%) |
Mar 02, 2023 | 11.07 | 11.20 | 10.99 | 11.20 | 860,806 | +0.02(+0.15%) |
Mar 01, 2023 | 11.19 | 11.30 | 11.11 | 11.19 | 623,966 | -0.03(-0.31%) |
Feb 28, 2023 | 11.30 | 11.39 | 11.21 | 11.22 | 668,081 | -0.11(-0.99%) |
Feb 27, 2023 | 11.38 | 11.48 | 11.27 | 11.33 | 715,136 | +0.01(+0.08%) |
Feb 24, 2023 | 11.38 | 11.48 | 11.29 | 11.32 | 771,920 | -0.24(-2.09%) |
Feb 23, 2023 | 11.68 | 11.77 | 11.50 | 11.56 | 619,030 | -0.09(-0.74%) |
Feb 22, 2023 | 11.62 | 11.82 | 11.62 | 11.65 | 671,801 | +0.06(+0.52%) |
Feb 21, 2023 | 11.95 | 11.97 | 11.56 | 11.59 | 837,037 | -0.54(-4.47%) |
Feb 17, 2023 | 11.98 | 12.17 | 11.92 | 12.13 | 831,413 | -0.14(-1.12%) |
Feb 16, 2023 | 12.11 | 12.35 | 12.11 | 12.27 | 465,985 | -0.01(-0.07%) |
Feb 15, 2023 | 12.17 | 12.29 | 12.08 | 12.28 | 331,559 | +0.03(+0.28%) |
Feb 14, 2023 | 12.44 | 12.53 | 12.17 | 12.25 | 525,804 | -0.28(-2.27%) |
Feb 13, 2023 | 12.46 | 12.58 | 12.43 | 12.53 | 455,464 | +0.09(+0.69%) |
Feb 10, 2023 | 12.48 | 12.58 | 12.38 | 12.44 | 503,863 | -0.06(-0.48%) |
Feb 09, 2023 | 12.81 | 12.95 | 12.45 | 12.50 | 1,108,648 | +0.09(+0.69%) |
Feb 08, 2023 | 12.38 | 12.49 | 12.16 | 12.42 | 843,532 | +0.04(+0.35%) |
Feb 07, 2023 | 12.04 | 12.37 | 11.96 | 12.37 | 1,624,840 | +0.12(+0.98%) |
Feb 06, 2023 | 12.49 | 12.65 | 12.22 | 12.25 | 1,233,115 | -0.60(-4.69%) |
Feb 03, 2023 | 13.11 | 13.11 | 12.18 | 12.86 | 2,723,706 | -0.47(-3.55%) |
Feb 02, 2023 | 13.35 | 13.39 | 13.24 | 13.33 | 852,630 | +0.07(+0.52%) |