Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.31 | 10.38 | 10.10 | 10.15 | 1,984,123 | -0.08(-0.76%) |
Apr 27, 2023 | 10.59 | 10.64 | 10.15 | 10.23 | 3,142,757 | -0.51(-4.77%) |
Apr 26, 2023 | 10.39 | 10.78 | 10.36 | 10.74 | 3,835,583 | -0.54(-4.80%) |
Apr 25, 2023 | 10.97 | 11.32 | 10.92 | 11.28 | 6,691,885 | +0.89(+8.56%) |
Apr 24, 2023 | 10.27 | 10.49 | 10.24 | 10.39 | 3,668,135 | +0.33(+3.27%) |
Apr 21, 2023 | 10.04 | 10.24 | 9.976 | 10.06 | 4,187,910 | +0.44(+4.52%) |
Apr 20, 2023 | 9.454 | 9.739 | 9.261 | 9.628 | 3,886,095 | +0.19(+2.05%) |
Apr 19, 2023 | 9.502 | 9.580 | 9.377 | 9.435 | 3,689,931 | +0.32(+3.50%) |
Apr 18, 2023 | 8.893 | 9.180 | 8.855 | 9.116 | 3,424,829 | +0.08(+0.86%) |
Apr 17, 2023 | 9.106 | 9.241 | 9.000 | 9.038 | 4,934,813 | -0.74(-7.61%) |
Apr 14, 2023 | 9.570 | 9.899 | 9.527 | 9.783 | 4,263,648 | +0.34(+3.58%) |
Apr 13, 2023 | 9.522 | 9.589 | 9.367 | 9.444 | 4,174,895 | -0.71(-6.95%) |
Apr 12, 2023 | 9.502 | 10.21 | 9.493 | 10.15 | 6,339,448 | +0.81(+8.70%) |
Apr 11, 2023 | 9.145 | 9.386 | 9.058 | 9.338 | 3,462,876 | -0.05(-0.51%) |
Apr 10, 2023 | 9.483 | 9.589 | 9.357 | 9.386 | 3,057,834 | +0.11(+1.15%) |
Apr 06, 2023 | 9.628 | 9.676 | 9.159 | 9.280 | 4,009,603 | -0.36(-3.71%) |
Apr 05, 2023 | 9.386 | 9.792 | 9.367 | 9.638 | 4,931,337 | +0.36(+3.85%) |
Apr 04, 2023 | 9.425 | 9.527 | 9.222 | 9.280 | 4,069,199 | +0.11(+1.16%) |
Apr 03, 2023 | 9.067 | 9.261 | 9.009 | 9.174 | 3,496,282 | +0.15(+1.71%) |
Mar 31, 2023 | 8.893 | 9.116 | 8.831 | 9.019 | 2,531,392 | +0.32(+3.67%) |
Mar 30, 2023 | 8.884 | 8.961 | 8.613 | 8.700 | 4,756,883 | -0.45(-4.96%) |
Mar 29, 2023 | 9.280 | 9.464 | 9.038 | 9.154 | 3,276,104 | -0.04(-0.42%) |
Mar 28, 2023 | 9.531 | 9.662 | 9.164 | 9.193 | 6,284,949 | -1.23(-11.78%) |
Mar 27, 2023 | 10.40 | 10.59 | 10.32 | 10.42 | 3,594,018 | +0.60(+6.10%) |
Mar 24, 2023 | 10.04 | 10.04 | 9.744 | 9.821 | 4,078,014 | +0.08(+0.79%) |
Mar 23, 2023 | 9.657 | 9.986 | 9.290 | 9.744 | 6,416,306 | -0.98(-9.11%) |
Mar 22, 2023 | 10.49 | 10.73 | 10.24 | 10.72 | 4,724,855 | -0.07(-0.63%) |
Mar 21, 2023 | 10.95 | 11.07 | 10.71 | 10.79 | 4,060,162 | -0.48(-4.30%) |
Mar 20, 2023 | 11.55 | 11.65 | 10.98 | 11.27 | 3,410,073 | +0.03(+0.25%) |
Mar 17, 2023 | 11.02 | 11.49 | 10.92 | 11.24 | 4,427,961 | +0.11(+1.03%) |
Mar 16, 2023 | 11.80 | 11.82 | 11.10 | 11.13 | 4,403,803 | -0.41(-3.55%) |
Mar 15, 2023 | 11.68 | 12.00 | 11.53 | 11.54 | 6,108,707 | +0.42(+3.77%) |
Mar 14, 2023 | 11.41 | 11.55 | 11.06 | 11.12 | 4,035,000 | -0.21(-1.85%) |
Mar 13, 2023 | 11.49 | 11.58 | 11.07 | 11.33 | 6,225,203 | -0.21(-1.82%) |
Mar 10, 2023 | 11.58 | 11.77 | 11.26 | 11.54 | 9,239,124 | +0.01(+0.08%) |
Mar 09, 2023 | 10.84 | 11.59 | 10.83 | 11.53 | 9,724,535 | +1.19(+11.53%) |
Mar 08, 2023 | 10.38 | 10.46 | 10.22 | 10.34 | 5,685,281 | +0.31(+3.14%) |
Mar 07, 2023 | 9.652 | 10.07 | 9.652 | 10.02 | 6,121,157 | +0.52(+5.52%) |
Mar 06, 2023 | 9.385 | 9.528 | 9.213 | 9.499 | 4,978,602 | +0.31(+3.43%) |
Mar 03, 2023 | 9.223 | 9.299 | 9.122 | 9.184 | 3,557,473 | +0.02(+0.21%) |
Mar 02, 2023 | 9.690 | 9.771 | 9.108 | 9.165 | 7,102,208 | -0.52(-5.41%) |
Mar 01, 2023 | 9.461 | 9.823 | 9.432 | 9.690 | 7,588,330 | -1.36(-12.34%) |
Feb 28, 2023 | 10.95 | 11.12 | 10.74 | 11.05 | 3,610,410 | +0.41(+3.85%) |
Feb 27, 2023 | 10.61 | 10.83 | 10.60 | 10.64 | 4,727,017 | -0.47(-4.21%) |
Feb 24, 2023 | 11.03 | 11.27 | 10.81 | 11.11 | 7,595,083 | +0.95(+9.39%) |
Feb 23, 2023 | 9.537 | 10.37 | 9.470 | 10.16 | 6,533,034 | +0.19(+1.91%) |
Feb 22, 2023 | 9.757 | 10.11 | 9.680 | 9.966 | 5,895,612 | +0.24(+2.45%) |
Feb 21, 2023 | 9.614 | 9.766 | 9.413 | 9.728 | 6,440,923 | +0.31(+3.24%) |
Feb 17, 2023 | 9.327 | 9.566 | 9.280 | 9.423 | 7,316,980 | +0.57(+6.47%) |
Feb 16, 2023 | 9.060 | 9.127 | 8.679 | 8.851 | 5,933,956 | -0.02(-0.22%) |
Feb 15, 2023 | 9.032 | 9.118 | 8.870 | 8.870 | 5,592,942 | +0.22(+2.54%) |
Feb 14, 2023 | 8.812 | 8.936 | 8.584 | 8.650 | 6,325,526 | +0.23(+2.72%) |
Feb 13, 2023 | 8.498 | 8.626 | 8.307 | 8.421 | 4,038,964 | -0.44(-4.95%) |
Feb 10, 2023 | 8.641 | 8.988 | 8.579 | 8.860 | 6,521,654 | +0.72(+8.91%) |
Feb 09, 2023 | 7.964 | 8.235 | 7.869 | 8.135 | 5,662,388 | -0.49(-5.64%) |
Feb 08, 2023 | 8.498 | 8.746 | 8.440 | 8.622 | 5,191,470 | +0.33(+4.03%) |
Feb 07, 2023 | 8.278 | 8.593 | 8.184 | 8.288 | 6,371,098 | -0.20(-2.36%) |
Feb 06, 2023 | 8.679 | 8.803 | 8.434 | 8.488 | 10,172,039 | +0.38(+4.71%) |
Feb 03, 2023 | 7.868 | 8.162 | 7.763 | 8.107 | 7,892,756 | +0.55(+7.32%) |
Feb 02, 2023 | 7.306 | 7.641 | 7.287 | 7.554 | 6,467,012 | +0.43(+6.02%) |