Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.29 | 10.74 | 10.29 | 10.59 | 138,374 | +0.26(+2.50%) |
Apr 27, 2023 | 10.32 | 10.59 | 10.28 | 10.33 | 192,151 | +0.02(+0.17%) |
Apr 26, 2023 | 10.69 | 10.70 | 10.26 | 10.31 | 352,406 | -0.45(-4.15%) |
Apr 25, 2023 | 10.87 | 10.99 | 10.73 | 10.76 | 124,948 | -0.19(-1.71%) |
Apr 24, 2023 | 10.77 | 10.98 | 10.76 | 10.95 | 156,498 | +0.09(+0.82%) |
Apr 21, 2023 | 10.98 | 10.99 | 10.85 | 10.86 | 140,588 | +0.04(+0.33%) |
Apr 20, 2023 | 10.75 | 10.99 | 10.72 | 10.82 | 172,539 | +0.02(+0.17%) |
Apr 19, 2023 | 10.65 | 10.92 | 10.58 | 10.80 | 174,826 | +0.15(+1.42%) |
Apr 18, 2023 | 10.89 | 10.89 | 10.57 | 10.65 | 165,450 | -0.17(-1.57%) |
Apr 17, 2023 | 10.70 | 10.85 | 10.61 | 10.82 | 153,042 | +0.11(+1.00%) |
Apr 14, 2023 | 10.78 | 10.83 | 10.59 | 10.71 | 157,202 | -0.05(-0.50%) |
Apr 13, 2023 | 10.57 | 10.80 | 10.53 | 10.77 | 177,580 | +0.27(+2.55%) |
Apr 12, 2023 | 10.40 | 10.64 | 10.40 | 10.50 | 141,604 | +0.16(+1.55%) |
Apr 11, 2023 | 10.22 | 10.43 | 10.18 | 10.34 | 123,929 | +0.12(+1.13%) |
Apr 10, 2023 | 10.43 | 10.47 | 10.01 | 10.22 | 272,438 | -0.25(-2.39%) |
Apr 06, 2023 | 10.31 | 10.48 | 10.25 | 10.47 | 153,087 | +0.22(+2.18%) |
Apr 05, 2023 | 10.50 | 10.55 | 10.17 | 10.25 | 220,630 | -0.28(-2.63%) |
Apr 04, 2023 | 10.82 | 10.86 | 10.48 | 10.53 | 225,149 | -0.23(-2.16%) |
Apr 03, 2023 | 10.78 | 10.89 | 10.62 | 10.76 | 230,828 | -0.02(-0.17%) |
Mar 31, 2023 | 10.76 | 10.97 | 10.67 | 10.78 | 331,100 | +0.16(+1.51%) |
Mar 30, 2023 | 10.89 | 10.89 | 10.60 | 10.62 | 176,669 | -0.16(-1.49%) |
Mar 29, 2023 | 10.53 | 10.90 | 10.47 | 10.78 | 251,856 | +0.29(+2.72%) |
Mar 28, 2023 | 10.31 | 10.51 | 10.26 | 10.49 | 142,960 | +0.15(+1.47%) |
Mar 27, 2023 | 10.19 | 10.47 | 10.12 | 10.34 | 228,853 | +0.22(+2.20%) |
Mar 24, 2023 | 10.03 | 10.16 | 9.866 | 10.12 | 377,454 | +0.00(+0.00%) |
Mar 23, 2023 | 10.17 | 10.48 | 10.01 | 10.12 | 205,745 | +0.00(+0.00%) |
Mar 22, 2023 | 10.30 | 10.49 | 10.09 | 10.12 | 413,815 | -0.16(-1.56%) |
Mar 21, 2023 | 10.11 | 10.30 | 10.03 | 10.28 | 359,380 | +0.37(+3.69%) |
Mar 20, 2023 | 10.04 | 10.16 | 9.839 | 9.911 | 312,969 | -0.05(-0.54%) |
Mar 17, 2023 | 9.991 | 10.20 | 9.911 | 9.964 | 530,678 | -0.14(-1.41%) |
Mar 16, 2023 | 9.661 | 10.25 | 9.634 | 10.11 | 369,437 | +0.36(+3.66%) |
Mar 15, 2023 | 9.634 | 9.821 | 9.524 | 9.750 | 422,925 | -0.05(-0.55%) |
Mar 14, 2023 | 9.902 | 9.964 | 9.696 | 9.803 | 405,657 | +0.22(+2.33%) |
Mar 13, 2023 | 9.107 | 9.778 | 8.690 | 9.580 | 1,011,758 | +0.34(+3.63%) |
Mar 10, 2023 | 10.28 | 10.30 | 9.168 | 9.245 | 1,175,772 | -1.08(-10.49%) |
Mar 09, 2023 | 10.83 | 10.84 | 10.33 | 10.33 | 346,615 | -0.50(-4.61%) |
Mar 08, 2023 | 10.85 | 10.86 | 10.60 | 10.83 | 206,197 | +0.02(+0.16%) |
Mar 07, 2023 | 11.01 | 11.03 | 10.69 | 10.81 | 335,071 | -0.13(-1.18%) |
Mar 06, 2023 | 10.80 | 11.07 | 10.77 | 10.94 | 454,996 | +0.19(+1.76%) |
Mar 03, 2023 | 10.59 | 10.90 | 10.59 | 10.75 | 331,619 | +0.18(+1.71%) |
Mar 02, 2023 | 10.44 | 10.72 | 10.23 | 10.57 | 704,970 | +0.52(+5.22%) |
Mar 01, 2023 | 10.17 | 10.28 | 9.985 | 10.04 | 243,576 | -0.16(-1.60%) |
Feb 28, 2023 | 10.24 | 10.28 | 10.12 | 10.21 | 242,396 | +0.00(+0.00%) |
Feb 27, 2023 | 10.27 | 10.39 | 10.19 | 10.21 | 117,019 | +0.03(+0.25%) |
Feb 24, 2023 | 10.23 | 10.30 | 10.15 | 10.18 | 118,135 | -0.09(-0.84%) |
Feb 23, 2023 | 10.16 | 10.28 | 10.13 | 10.27 | 109,387 | +0.13(+1.27%) |
Feb 22, 2023 | 10.08 | 10.20 | 10.01 | 10.14 | 162,566 | +0.06(+0.60%) |
Feb 21, 2023 | 10.41 | 10.41 | 10.03 | 10.08 | 214,198 | -0.39(-3.70%) |
Feb 17, 2023 | 10.27 | 10.63 | 10.23 | 10.47 | 308,248 | +0.16(+1.59%) |
Feb 16, 2023 | 10.25 | 10.41 | 10.23 | 10.30 | 106,341 | +0.00(+0.00%) |
Feb 15, 2023 | 10.18 | 10.33 | 10.13 | 10.30 | 157,442 | +0.09(+0.93%) |
Feb 14, 2023 | 9.967 | 10.32 | 9.967 | 10.21 | 202,897 | +0.22(+2.15%) |
Feb 13, 2023 | 10.13 | 10.13 | 9.959 | 9.993 | 243,991 | -0.13(-1.27%) |
Feb 10, 2023 | 9.916 | 10.13 | 9.895 | 10.12 | 144,745 | +0.21(+2.08%) |
Feb 09, 2023 | 9.967 | 10.06 | 9.873 | 9.916 | 399,624 | -0.01(-0.09%) |
Feb 08, 2023 | 10.11 | 10.19 | 9.873 | 9.924 | 317,992 | -0.22(-2.12%) |
Feb 07, 2023 | 10.11 | 10.23 | 10.06 | 10.14 | 107,171 | -0.01(-0.08%) |
Feb 06, 2023 | 10.08 | 10.23 | 10.01 | 10.15 | 191,789 | -0.06(-0.59%) |
Feb 03, 2023 | 10.26 | 10.36 | 10.17 | 10.21 | 198,680 | -0.08(-0.75%) |
Feb 02, 2023 | 10.22 | 10.44 | 10.18 | 10.29 | 375,810 | +0.11(+1.10%) |