Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.991 | 10.17 | 9.926 | 10.14 | 5,690,208 | +0.14(+1.39%) |
Apr 27, 2023 | 9.852 | 10.01 | 9.847 | 10.00 | 5,156,010 | +0.12(+1.22%) |
Apr 26, 2023 | 9.945 | 10.05 | 9.815 | 9.880 | 4,448,769 | -0.06(-0.65%) |
Apr 25, 2023 | 10.07 | 10.07 | 9.926 | 9.945 | 3,925,717 | -0.15(-1.47%) |
Apr 24, 2023 | 10.09 | 10.16 | 10.03 | 10.09 | 3,477,682 | +0.02(+0.18%) |
Apr 21, 2023 | 10.13 | 10.15 | 9.982 | 10.07 | 8,378,494 | -0.05(-0.46%) |
Apr 20, 2023 | 10.07 | 10.17 | 10.01 | 10.12 | 6,823,623 | +0.02(+0.18%) |
Apr 19, 2023 | 10.23 | 10.23 | 10.04 | 10.10 | 6,382,136 | -0.14(-1.36%) |
Apr 18, 2023 | 10.39 | 10.49 | 10.15 | 10.24 | 5,371,296 | -0.16(-1.52%) |
Apr 17, 2023 | 10.24 | 10.44 | 10.21 | 10.40 | 6,251,797 | +0.11(+1.08%) |
Apr 14, 2023 | 10.44 | 10.50 | 10.20 | 10.29 | 5,263,492 | -0.09(-0.89%) |
Apr 13, 2023 | 10.33 | 10.44 | 10.28 | 10.38 | 4,683,722 | +0.07(+0.72%) |
Apr 12, 2023 | 10.49 | 10.61 | 10.30 | 10.31 | 5,475,239 | -0.18(-1.68%) |
Apr 11, 2023 | 10.33 | 10.53 | 10.32 | 10.48 | 4,358,938 | +0.21(+2.08%) |
Apr 10, 2023 | 10.24 | 10.39 | 10.16 | 10.27 | 3,932,800 | +0.04(+0.36%) |
Apr 06, 2023 | 10.17 | 10.37 | 10.16 | 10.23 | 7,227,690 | +0.15(+1.47%) |
Apr 05, 2023 | 9.963 | 10.17 | 9.843 | 10.08 | 10,268,193 | +0.00(+0.00%) |
Apr 04, 2023 | 10.35 | 10.39 | 9.963 | 10.08 | 9,766,270 | -0.18(-1.72%) |
Apr 03, 2023 | 10.38 | 10.46 | 10.20 | 10.26 | 10,877,483 | -0.08(-0.81%) |
Mar 31, 2023 | 10.42 | 10.42 | 10.26 | 10.34 | 9,761,015 | +0.10(+1.00%) |
Mar 30, 2023 | 10.39 | 10.43 | 10.17 | 10.24 | 12,476,931 | -0.01(-0.09%) |
Mar 29, 2023 | 10.30 | 10.31 | 10.19 | 10.25 | 6,141,531 | +0.05(+0.45%) |
Mar 28, 2023 | 10.07 | 10.26 | 10.02 | 10.20 | 5,378,043 | +0.13(+1.29%) |
Mar 27, 2023 | 10.21 | 10.27 | 10.05 | 10.07 | 6,957,272 | +0.00(+0.00%) |
Mar 24, 2023 | 9.917 | 10.10 | 9.829 | 10.07 | 6,940,837 | +0.03(+0.28%) |
Mar 23, 2023 | 10.02 | 10.24 | 9.977 | 10.05 | 9,509,335 | +0.02(+0.18%) |
Mar 22, 2023 | 10.38 | 10.42 | 10.01 | 10.03 | 8,399,586 | -0.26(-2.52%) |
Mar 21, 2023 | 10.31 | 10.50 | 10.20 | 10.29 | 14,336,111 | +0.03(+0.27%) |
Mar 20, 2023 | 10.17 | 10.39 | 10.01 | 10.26 | 11,147,208 | +0.28(+2.79%) |
Mar 17, 2023 | 9.945 | 10.01 | 9.773 | 9.982 | 42,135,348 | +0.04(+0.37%) |
Mar 16, 2023 | 9.509 | 10.07 | 9.472 | 9.945 | 17,309,758 | +0.17(+1.76%) |
Mar 15, 2023 | 9.229 | 9.927 | 9.147 | 9.773 | 25,545,352 | +0.39(+4.16%) |
Mar 14, 2023 | 9.755 | 9.800 | 9.283 | 9.383 | 14,807,172 | -0.21(-2.18%) |
Mar 13, 2023 | 9.846 | 10.02 | 9.469 | 9.592 | 20,983,940 | -0.49(-4.86%) |
Mar 10, 2023 | 10.25 | 10.25 | 9.973 | 10.08 | 17,810,992 | -0.22(-2.11%) |
Mar 09, 2023 | 10.71 | 10.73 | 10.29 | 10.30 | 16,020,923 | -0.40(-3.73%) |
Mar 08, 2023 | 10.87 | 10.91 | 10.65 | 10.70 | 14,665,048 | -0.19(-1.75%) |
Mar 07, 2023 | 11.21 | 11.29 | 10.88 | 10.89 | 13,314,592 | -0.37(-3.30%) |
Mar 06, 2023 | 11.69 | 11.69 | 11.22 | 11.26 | 10,497,018 | -0.38(-3.27%) |
Mar 03, 2023 | 11.72 | 11.73 | 11.60 | 11.64 | 6,068,607 | -0.03(-0.23%) |
Mar 02, 2023 | 11.62 | 11.72 | 11.53 | 11.67 | 8,115,529 | +0.00(+0.00%) |
Mar 01, 2023 | 11.75 | 11.83 | 11.62 | 11.67 | 7,771,013 | -0.09(-0.77%) |
Feb 28, 2023 | 11.85 | 12.01 | 11.74 | 11.76 | 67,492,072 | -0.10(-0.84%) |
Feb 27, 2023 | 12.00 | 12.05 | 11.85 | 11.86 | 10,736,287 | -0.02(-0.15%) |
Feb 24, 2023 | 11.92 | 11.95 | 11.73 | 11.88 | 7,271,815 | -0.16(-1.36%) |
Feb 23, 2023 | 12.28 | 12.29 | 11.92 | 12.04 | 6,408,925 | -0.16(-1.34%) |
Feb 22, 2023 | 12.21 | 12.29 | 12.09 | 12.21 | 7,103,009 | -0.02(-0.15%) |
Feb 21, 2023 | 12.43 | 12.48 | 12.11 | 12.22 | 8,304,101 | -0.33(-2.60%) |
Feb 17, 2023 | 12.75 | 12.82 | 12.54 | 12.55 | 8,486,115 | -0.25(-1.91%) |
Feb 16, 2023 | 12.78 | 12.92 | 12.72 | 12.79 | 5,665,047 | -0.08(-0.63%) |
Feb 15, 2023 | 12.71 | 12.89 | 12.52 | 12.88 | 6,198,439 | +0.08(+0.64%) |
Feb 14, 2023 | 13.06 | 13.06 | 12.68 | 12.79 | 5,415,538 | -0.31(-2.36%) |
Feb 13, 2023 | 12.79 | 13.16 | 12.74 | 13.10 | 9,034,784 | +0.35(+2.78%) |
Feb 10, 2023 | 12.81 | 13.01 | 12.58 | 12.75 | 8,224,097 | -0.18(-1.40%) |
Feb 09, 2023 | 12.82 | 13.17 | 12.80 | 12.93 | 9,986,837 | +0.27(+2.15%) |
Feb 08, 2023 | 12.94 | 13.08 | 12.50 | 12.66 | 10,982,932 | +0.09(+0.72%) |
Feb 07, 2023 | 12.74 | 12.76 | 12.46 | 12.57 | 9,313,411 | -0.17(-1.35%) |
Feb 06, 2023 | 12.86 | 12.93 | 12.55 | 12.74 | 6,214,874 | -0.22(-1.68%) |
Feb 03, 2023 | 12.87 | 13.07 | 12.71 | 12.96 | 4,979,710 | -0.11(-0.83%) |
Feb 02, 2023 | 12.97 | 13.30 | 12.92 | 13.07 | 7,829,253 | +0.21(+1.62%) |