Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.07 | 10.55 | 10.07 | 10.45 | 4,173,084 | +0.37(+3.70%) |
Apr 27, 2023 | 10.08 | 10.11 | 9.866 | 10.07 | 2,904,925 | +0.10(+1.04%) |
Apr 26, 2023 | 10.07 | 10.25 | 9.918 | 9.970 | 2,666,745 | -0.11(-1.12%) |
Apr 25, 2023 | 10.23 | 10.30 | 10.00 | 10.08 | 3,095,000 | -0.31(-3.00%) |
Apr 24, 2023 | 10.32 | 10.47 | 10.28 | 10.39 | 2,288,450 | +0.01(+0.08%) |
Apr 21, 2023 | 10.35 | 10.41 | 10.20 | 10.39 | 2,876,615 | +0.15(+1.44%) |
Apr 20, 2023 | 10.36 | 10.47 | 10.20 | 10.24 | 1,972,528 | -0.31(-2.96%) |
Apr 19, 2023 | 10.51 | 10.61 | 10.42 | 10.55 | 2,802,582 | -0.06(-0.57%) |
Apr 18, 2023 | 10.45 | 10.67 | 10.39 | 10.61 | 4,079,971 | +0.21(+2.00%) |
Apr 17, 2023 | 10.26 | 10.49 | 10.26 | 10.40 | 3,497,529 | +0.14(+1.35%) |
Apr 14, 2023 | 10.32 | 10.46 | 10.15 | 10.26 | 3,079,603 | -0.01(-0.08%) |
Apr 13, 2023 | 10.29 | 10.40 | 10.15 | 10.27 | 2,943,226 | +0.10(+0.94%) |
Apr 12, 2023 | 10.72 | 10.72 | 10.15 | 10.18 | 2,909,554 | -0.35(-3.30%) |
Apr 11, 2023 | 10.52 | 10.64 | 10.40 | 10.52 | 2,680,039 | +0.04(+0.41%) |
Apr 10, 2023 | 10.31 | 10.52 | 10.24 | 10.48 | 3,656,534 | +0.12(+1.17%) |
Apr 06, 2023 | 10.45 | 10.46 | 10.21 | 10.36 | 2,716,292 | +0.01(+0.08%) |
Apr 05, 2023 | 10.41 | 10.50 | 10.26 | 10.35 | 3,078,881 | -0.20(-1.89%) |
Apr 04, 2023 | 10.72 | 10.79 | 10.37 | 10.55 | 3,455,602 | -0.06(-0.57%) |
Apr 03, 2023 | 10.65 | 10.74 | 10.48 | 10.61 | 3,874,494 | -0.10(-0.97%) |
Mar 31, 2023 | 10.34 | 10.71 | 10.30 | 10.72 | 4,722,394 | +0.54(+5.28%) |
Mar 30, 2023 | 10.25 | 10.32 | 10.10 | 10.18 | 2,884,395 | +0.07(+0.69%) |
Mar 29, 2023 | 9.972 | 10.14 | 9.920 | 10.11 | 3,214,106 | +0.27(+2.79%) |
Mar 28, 2023 | 9.621 | 9.869 | 9.604 | 9.835 | 3,386,366 | +0.13(+1.32%) |
Mar 27, 2023 | 9.878 | 9.903 | 9.672 | 9.706 | 4,402,092 | +0.07(+0.71%) |
Mar 24, 2023 | 9.296 | 9.638 | 9.159 | 9.638 | 4,599,473 | +0.21(+2.18%) |
Mar 23, 2023 | 9.843 | 9.852 | 9.390 | 9.433 | 3,998,337 | -0.32(-3.25%) |
Mar 22, 2023 | 10.11 | 10.18 | 9.741 | 9.749 | 4,252,074 | -0.55(-5.32%) |
Mar 21, 2023 | 10.32 | 10.56 | 10.23 | 10.30 | 3,896,807 | +0.21(+2.04%) |
Mar 20, 2023 | 9.980 | 10.30 | 9.980 | 10.09 | 5,163,687 | +0.21(+2.17%) |
Mar 17, 2023 | 10.39 | 10.46 | 9.732 | 9.878 | 7,641,555 | -0.60(-5.72%) |
Mar 16, 2023 | 10.27 | 10.60 | 10.10 | 10.48 | 5,741,342 | +0.00(+0.00%) |
Mar 15, 2023 | 10.35 | 10.58 | 10.25 | 10.48 | 4,111,918 | -0.25(-2.31%) |
Mar 14, 2023 | 10.87 | 10.94 | 10.56 | 10.72 | 4,475,391 | +0.26(+2.45%) |
Mar 13, 2023 | 10.49 | 10.67 | 10.19 | 10.47 | 4,450,900 | -0.20(-1.85%) |
Mar 10, 2023 | 11.13 | 11.17 | 10.59 | 10.67 | 7,240,159 | -0.52(-4.67%) |
Mar 09, 2023 | 11.97 | 12.03 | 11.17 | 11.19 | 2,942,510 | -0.81(-6.78%) |
Mar 08, 2023 | 11.88 | 12.00 | 11.79 | 12.00 | 1,975,576 | +0.12(+1.01%) |
Mar 07, 2023 | 12.10 | 12.19 | 11.84 | 11.88 | 2,198,994 | -0.22(-1.84%) |
Mar 06, 2023 | 12.03 | 12.24 | 12.03 | 12.10 | 3,408,641 | +0.06(+0.50%) |
Mar 03, 2023 | 12.08 | 12.15 | 11.96 | 12.04 | 2,264,284 | +0.08(+0.64%) |
Mar 02, 2023 | 11.95 | 12.05 | 11.81 | 11.97 | 3,223,403 | -0.01(-0.07%) |
Mar 01, 2023 | 11.89 | 11.99 | 11.74 | 11.97 | 2,976,820 | +0.21(+1.75%) |
Feb 28, 2023 | 12.06 | 12.09 | 11.74 | 11.77 | 4,570,768 | -0.24(-2.00%) |
Feb 27, 2023 | 12.07 | 12.17 | 11.89 | 12.01 | 3,025,174 | +0.09(+0.79%) |
Feb 24, 2023 | 11.73 | 11.93 | 11.58 | 11.91 | 3,480,490 | -0.03(-0.22%) |
Feb 23, 2023 | 11.86 | 12.08 | 11.56 | 11.94 | 4,298,947 | +0.20(+1.68%) |
Feb 22, 2023 | 11.56 | 11.88 | 11.50 | 11.74 | 4,838,742 | +0.19(+1.63%) |
Feb 21, 2023 | 11.56 | 11.65 | 11.31 | 11.56 | 3,502,571 | -0.21(-1.82%) |
Feb 17, 2023 | 11.84 | 11.84 | 11.57 | 11.77 | 2,580,032 | -0.09(-0.79%) |
Feb 16, 2023 | 12.15 | 12.18 | 11.82 | 11.86 | 5,545,866 | -0.64(-5.13%) |
Feb 15, 2023 | 12.34 | 12.54 | 12.30 | 12.51 | 2,494,780 | +0.04(+0.34%) |
Feb 14, 2023 | 12.15 | 12.57 | 12.08 | 12.46 | 2,889,784 | +0.23(+1.89%) |
Feb 13, 2023 | 12.19 | 12.49 | 12.15 | 12.23 | 3,866,613 | +0.02(+0.14%) |
Feb 10, 2023 | 12.26 | 12.29 | 11.91 | 12.21 | 3,547,686 | -0.11(-0.90%) |
Feb 09, 2023 | 12.32 | 12.48 | 12.29 | 12.33 | 3,566,794 | +0.12(+0.98%) |
Feb 08, 2023 | 12.37 | 12.50 | 12.18 | 12.21 | 2,385,693 | -0.21(-1.72%) |
Feb 07, 2023 | 12.34 | 12.51 | 12.21 | 12.42 | 3,994,777 | +0.09(+0.69%) |
Feb 06, 2023 | 12.51 | 12.63 | 12.24 | 12.33 | 3,521,463 | -0.32(-2.50%) |
Feb 03, 2023 | 12.65 | 12.89 | 12.60 | 12.65 | 4,198,859 | -0.21(-1.66%) |
Feb 02, 2023 | 13.03 | 13.16 | 12.80 | 12.86 | 5,813,619 | +0.02(+0.13%) |