Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.10 | 11.27 | 10.80 | 11.25 | 2,648,276 | +0.13(+1.17%) |
Apr 27, 2023 | 11.22 | 11.29 | 10.95 | 11.12 | 1,833,730 | -0.05(-0.45%) |
Apr 26, 2023 | 11.07 | 11.24 | 10.88 | 11.17 | 2,033,200 | +0.10(+0.90%) |
Apr 25, 2023 | 10.66 | 11.50 | 10.66 | 11.07 | 6,652,730 | +0.32(+2.98%) |
Apr 24, 2023 | 10.88 | 11.40 | 10.57 | 10.75 | 4,258,099 | +0.04(+0.37%) |
Apr 21, 2023 | 10.63 | 11.02 | 10.39 | 10.71 | 2,251,029 | +0.09(+0.85%) |
Apr 20, 2023 | 10.90 | 10.98 | 10.34 | 10.62 | 2,796,940 | -0.41(-3.67%) |
Apr 19, 2023 | 10.94 | 11.12 | 10.77 | 11.03 | 1,691,720 | +0.03(+0.23%) |
Apr 18, 2023 | 10.74 | 11.09 | 10.26 | 11.00 | 2,859,770 | +0.24(+2.23%) |
Apr 17, 2023 | 11.36 | 11.36 | 10.64 | 10.76 | 2,646,102 | -0.46(-4.10%) |
Apr 14, 2023 | 11.26 | 11.27 | 10.86 | 11.22 | 1,602,689 | -0.03(-0.27%) |
Apr 13, 2023 | 11.10 | 11.48 | 11.04 | 11.25 | 2,967,465 | +0.22(+1.99%) |
Apr 12, 2023 | 11.00 | 11.20 | 10.77 | 11.03 | 2,104,466 | +0.09(+0.82%) |
Apr 11, 2023 | 9.970 | 11.08 | 9.950 | 10.94 | 3,586,162 | +1.07(+10.84%) |
Apr 10, 2023 | 9.760 | 9.920 | 9.200 | 9.870 | 2,709,309 | +0.01(+0.10%) |
Apr 06, 2023 | 10.00 | 10.06 | 9.820 | 9.860 | 2,002,144 | -0.12(-1.20%) |
Apr 05, 2023 | 10.35 | 10.74 | 9.905 | 9.980 | 3,471,500 | -0.17(-1.67%) |
Apr 04, 2023 | 10.36 | 10.40 | 9.920 | 10.15 | 2,193,984 | -0.17(-1.65%) |
Apr 03, 2023 | 10.94 | 11.20 | 10.23 | 10.32 | 2,833,356 | -0.64(-5.84%) |
Mar 31, 2023 | 11.04 | 11.30 | 10.88 | 10.96 | 2,117,726 | -0.02(-0.18%) |
Mar 30, 2023 | 11.31 | 11.49 | 10.96 | 10.98 | 2,472,946 | -0.29(-2.57%) |
Mar 29, 2023 | 11.02 | 11.51 | 11.02 | 11.27 | 4,990,273 | +0.28(+2.55%) |
Mar 28, 2023 | 10.72 | 11.74 | 10.72 | 10.99 | 7,701,343 | +0.17(+1.57%) |
Mar 27, 2023 | 10.20 | 11.04 | 10.01 | 10.82 | 4,608,153 | +0.51(+4.95%) |
Mar 24, 2023 | 9.220 | 10.66 | 9.220 | 10.31 | 8,338,533 | +1.02(+10.98%) |
Mar 23, 2023 | 8.950 | 9.400 | 8.805 | 9.290 | 4,733,327 | +0.55(+6.29%) |
Mar 22, 2023 | 9.200 | 9.200 | 8.700 | 8.740 | 2,385,002 | -0.47(-5.10%) |
Mar 21, 2023 | 9.330 | 9.431 | 9.040 | 9.210 | 1,977,079 | -0.01(-0.11%) |
Mar 20, 2023 | 9.470 | 9.510 | 9.100 | 9.220 | 1,901,685 | -0.29(-3.05%) |
Mar 17, 2023 | 9.480 | 9.780 | 9.360 | 9.510 | 2,532,861 | -0.06(-0.63%) |
Mar 16, 2023 | 9.480 | 9.760 | 9.280 | 9.570 | 1,832,147 | +0.07(+0.74%) |
Mar 15, 2023 | 9.140 | 9.500 | 9.075 | 9.500 | 1,984,483 | +0.07(+0.74%) |
Mar 14, 2023 | 9.180 | 9.440 | 8.950 | 9.430 | 2,320,712 | +0.53(+5.96%) |
Mar 13, 2023 | 8.600 | 9.410 | 8.570 | 8.900 | 3,114,014 | +0.11(+1.25%) |
Mar 10, 2023 | 9.500 | 9.550 | 8.600 | 8.790 | 3,996,762 | -0.74(-7.76%) |
Mar 09, 2023 | 9.930 | 10.43 | 9.505 | 9.530 | 5,242,337 | -0.41(-4.12%) |
Mar 08, 2023 | 9.100 | 10.02 | 8.930 | 9.940 | 6,564,435 | +0.90(+9.96%) |
Mar 07, 2023 | 9.260 | 9.480 | 9.010 | 9.040 | 2,352,454 | -0.13(-1.42%) |
Mar 06, 2023 | 9.040 | 9.390 | 8.890 | 9.170 | 2,547,179 | +0.18(+2.00%) |
Mar 03, 2023 | 8.990 | 9.055 | 8.730 | 8.990 | 1,883,092 | +0.05(+0.56%) |
Mar 02, 2023 | 8.970 | 9.025 | 8.670 | 8.940 | 1,866,414 | -0.05(-0.56%) |
Mar 01, 2023 | 9.160 | 9.309 | 8.630 | 8.990 | 2,996,490 | -0.10(-1.10%) |
Feb 28, 2023 | 8.200 | 9.660 | 8.160 | 9.090 | 5,662,013 | +0.76(+9.12%) |
Feb 27, 2023 | 8.280 | 8.430 | 8.105 | 8.330 | 2,945,278 | +0.14(+1.71%) |
Feb 24, 2023 | 8.210 | 8.340 | 7.970 | 8.190 | 2,366,860 | -0.21(-2.50%) |
Feb 23, 2023 | 8.000 | 8.450 | 7.861 | 8.400 | 4,097,864 | +0.49(+6.19%) |
Feb 22, 2023 | 7.750 | 7.990 | 7.740 | 7.910 | 1,856,283 | +0.13(+1.67%) |
Feb 21, 2023 | 8.000 | 8.160 | 7.630 | 7.780 | 2,225,908 | -0.41(-5.01%) |
Feb 17, 2023 | 7.650 | 8.260 | 7.570 | 8.190 | 2,220,090 | +0.58(+7.62%) |
Feb 16, 2023 | 7.690 | 7.870 | 7.550 | 7.610 | 2,110,600 | -0.23(-2.93%) |
Feb 15, 2023 | 7.870 | 7.990 | 7.700 | 7.840 | 1,995,834 | -0.06(-0.76%) |
Feb 14, 2023 | 8.070 | 8.170 | 7.745 | 7.900 | 3,258,363 | -0.22(-2.71%) |
Feb 13, 2023 | 8.400 | 8.400 | 7.940 | 8.120 | 2,075,071 | -0.28(-3.33%) |
Feb 10, 2023 | 8.260 | 8.560 | 8.120 | 8.400 | 1,970,814 | +0.07(+0.84%) |
Feb 09, 2023 | 8.580 | 8.780 | 8.300 | 8.330 | 1,467,054 | -0.15(-1.77%) |
Feb 08, 2023 | 9.010 | 9.010 | 8.470 | 8.480 | 1,857,430 | -0.51(-5.67%) |
Feb 07, 2023 | 9.100 | 9.100 | 8.640 | 8.990 | 2,471,931 | -0.11(-1.21%) |
Feb 06, 2023 | 8.860 | 9.435 | 8.862 | 9.100 | 1,930,213 | +0.05(+0.55%) |
Feb 03, 2023 | 9.250 | 9.310 | 8.950 | 9.050 | 2,217,388 | -0.27(-2.90%) |
Feb 02, 2023 | 9.500 | 9.590 | 9.165 | 9.320 | 2,953,167 | +0.05(+0.54%) |