Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.00 | 11.12 | 10.93 | 11.10 | 813,307 | +0.15(+1.35%) |
Apr 27, 2023 | 10.68 | 11.00 | 10.60 | 10.95 | 873,287 | +0.31(+2.94%) |
Apr 26, 2023 | 10.84 | 10.94 | 10.64 | 10.64 | 1,331,621 | -0.18(-1.67%) |
Apr 25, 2023 | 10.82 | 10.90 | 10.78 | 10.82 | 645,603 | -0.04(-0.39%) |
Apr 24, 2023 | 10.77 | 10.88 | 10.60 | 10.86 | 593,921 | +0.09(+0.88%) |
Apr 21, 2023 | 10.78 | 10.80 | 10.59 | 10.77 | 559,291 | -0.02(-0.16%) |
Apr 20, 2023 | 10.60 | 10.78 | 10.58 | 10.78 | 486,356 | +0.09(+0.80%) |
Apr 19, 2023 | 10.51 | 10.74 | 10.44 | 10.70 | 614,675 | +0.19(+1.80%) |
Apr 18, 2023 | 10.56 | 10.62 | 10.45 | 10.51 | 562,987 | -0.12(-1.13%) |
Apr 17, 2023 | 10.42 | 10.68 | 10.33 | 10.63 | 800,170 | +0.21(+1.98%) |
Apr 14, 2023 | 10.59 | 10.63 | 10.33 | 10.42 | 612,962 | -0.09(-0.90%) |
Apr 13, 2023 | 10.64 | 10.66 | 10.33 | 10.52 | 861,612 | -0.10(-0.97%) |
Apr 12, 2023 | 10.73 | 10.77 | 10.56 | 10.62 | 646,728 | +0.00(+0.00%) |
Apr 11, 2023 | 10.56 | 10.70 | 10.45 | 10.62 | 618,380 | +0.09(+0.90%) |
Apr 10, 2023 | 10.57 | 10.61 | 10.11 | 10.53 | 1,225,772 | -0.04(-0.41%) |
Apr 06, 2023 | 10.55 | 10.64 | 10.52 | 10.57 | 481,885 | +0.04(+0.41%) |
Apr 05, 2023 | 10.46 | 10.59 | 10.44 | 10.53 | 681,274 | -0.01(-0.08%) |
Apr 04, 2023 | 10.56 | 10.60 | 10.46 | 10.54 | 668,021 | -0.02(-0.16%) |
Apr 03, 2023 | 10.53 | 10.68 | 10.48 | 10.55 | 711,635 | +0.07(+0.66%) |
Mar 31, 2023 | 10.41 | 10.51 | 10.36 | 10.48 | 925,015 | +0.14(+1.33%) |
Mar 30, 2023 | 10.44 | 10.44 | 10.22 | 10.35 | 839,898 | +0.04(+0.42%) |
Mar 29, 2023 | 10.24 | 10.31 | 10.17 | 10.30 | 852,422 | +0.20(+1.93%) |
Mar 28, 2023 | 9.956 | 10.11 | 9.931 | 10.11 | 895,811 | +0.13(+1.27%) |
Mar 27, 2023 | 9.990 | 10.11 | 9.869 | 9.982 | 1,203,747 | +0.15(+1.55%) |
Mar 24, 2023 | 9.345 | 9.829 | 9.278 | 9.829 | 1,123,374 | +0.39(+4.13%) |
Mar 23, 2023 | 9.608 | 9.803 | 9.371 | 9.439 | 1,431,803 | -0.07(-0.71%) |
Mar 22, 2023 | 9.922 | 10.09 | 9.507 | 9.507 | 2,077,350 | -0.12(-1.23%) |
Mar 21, 2023 | 9.549 | 9.651 | 9.528 | 9.625 | 1,156,362 | +0.26(+2.81%) |
Mar 20, 2023 | 9.193 | 9.443 | 9.184 | 9.362 | 1,819,002 | +0.18(+1.94%) |
Mar 17, 2023 | 9.625 | 9.685 | 9.172 | 9.184 | 4,170,656 | -0.53(-5.50%) |
Mar 16, 2023 | 9.591 | 9.829 | 9.392 | 9.719 | 1,465,593 | +0.10(+1.06%) |
Mar 15, 2023 | 9.566 | 9.685 | 9.366 | 9.617 | 1,581,024 | -0.20(-1.99%) |
Mar 14, 2023 | 9.770 | 10.12 | 9.753 | 9.812 | 1,880,129 | +0.24(+2.48%) |
Mar 13, 2023 | 9.541 | 9.846 | 9.286 | 9.574 | 1,936,053 | -0.18(-1.83%) |
Mar 10, 2023 | 10.07 | 10.16 | 9.638 | 9.753 | 1,491,522 | -0.42(-4.17%) |
Mar 09, 2023 | 10.52 | 10.58 | 10.18 | 10.18 | 847,493 | -0.33(-3.15%) |
Mar 08, 2023 | 10.71 | 10.71 | 10.42 | 10.51 | 664,090 | -0.19(-1.74%) |
Mar 07, 2023 | 10.86 | 10.95 | 10.67 | 10.69 | 622,717 | -0.16(-1.48%) |
Mar 06, 2023 | 10.98 | 11.02 | 10.83 | 10.86 | 772,896 | -0.03(-0.23%) |
Mar 03, 2023 | 10.90 | 10.95 | 10.82 | 10.88 | 694,024 | +0.05(+0.47%) |
Mar 02, 2023 | 10.73 | 10.73 | 10.66 | 10.83 | 778,864 | +0.08(+0.71%) |
Mar 01, 2023 | 10.92 | 10.93 | 10.70 | 10.75 | 849,880 | -0.16(-1.48%) |
Feb 28, 2023 | 10.91 | 10.97 | 10.86 | 10.91 | 860,261 | +0.03(+0.31%) |
Feb 27, 2023 | 11.07 | 11.08 | 10.80 | 10.88 | 1,070,023 | -0.13(-1.16%) |
Feb 24, 2023 | 11.18 | 11.20 | 10.87 | 11.01 | 1,102,515 | -0.18(-1.57%) |
Feb 23, 2023 | 11.30 | 11.33 | 11.16 | 11.18 | 707,863 | -0.05(-0.45%) |
Feb 22, 2023 | 11.13 | 11.28 | 11.13 | 11.23 | 806,122 | +0.10(+0.90%) |
Feb 21, 2023 | 11.39 | 11.42 | 11.06 | 11.13 | 1,247,743 | -0.35(-3.07%) |
Feb 17, 2023 | 11.52 | 11.52 | 11.33 | 11.49 | 912,776 | -0.03(-0.22%) |
Feb 16, 2023 | 11.37 | 11.54 | 11.33 | 11.51 | 623,013 | +0.03(+0.22%) |
Feb 15, 2023 | 11.36 | 11.49 | 11.32 | 11.49 | 652,541 | +0.10(+0.88%) |
Feb 14, 2023 | 11.49 | 11.50 | 11.32 | 11.38 | 826,131 | -0.12(-1.02%) |
Feb 13, 2023 | 11.44 | 11.51 | 11.41 | 11.50 | 796,855 | +0.08(+0.73%) |
Feb 10, 2023 | 11.23 | 11.43 | 11.22 | 11.42 | 606,792 | +0.18(+1.57%) |
Feb 09, 2023 | 11.59 | 11.64 | 11.13 | 11.24 | 1,708,647 | -0.31(-2.69%) |
Feb 08, 2023 | 11.65 | 11.69 | 11.45 | 11.55 | 737,895 | -0.09(-0.79%) |
Feb 07, 2023 | 11.42 | 11.65 | 11.34 | 11.64 | 1,045,265 | +0.23(+1.98%) |
Feb 06, 2023 | 11.61 | 11.64 | 11.41 | 11.42 | 754,081 | -0.24(-2.08%) |
Feb 03, 2023 | 11.76 | 11.77 | 11.60 | 11.66 | 1,470,875 | -0.12(-1.00%) |
Feb 02, 2023 | 11.96 | 12.09 | 11.75 | 11.78 | 2,061,558 | -0.08(-0.64%) |