Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.56 | 11.76 | 11.51 | 11.71 | 144,539 | +0.20(+1.69%) |
Apr 27, 2023 | 11.33 | 11.55 | 11.33 | 11.51 | 99,259 | +0.15(+1.34%) |
Apr 26, 2023 | 11.32 | 11.39 | 11.27 | 11.36 | 109,069 | +0.03(+0.30%) |
Apr 25, 2023 | 11.30 | 11.36 | 11.26 | 11.33 | 66,385 | -0.04(-0.37%) |
Apr 24, 2023 | 11.29 | 11.39 | 11.24 | 11.37 | 65,632 | +0.04(+0.37%) |
Apr 21, 2023 | 11.18 | 11.34 | 11.18 | 11.33 | 85,169 | +0.03(+0.23%) |
Apr 20, 2023 | 11.41 | 11.51 | 11.21 | 11.30 | 136,838 | -0.19(-1.62%) |
Apr 19, 2023 | 11.45 | 11.61 | 11.45 | 11.49 | 112,415 | -0.03(-0.29%) |
Apr 18, 2023 | 11.59 | 11.59 | 11.33 | 11.52 | 120,099 | -0.02(-0.15%) |
Apr 17, 2023 | 11.40 | 11.58 | 11.38 | 11.54 | 102,072 | +0.11(+0.96%) |
Apr 14, 2023 | 11.46 | 11.50 | 11.34 | 11.43 | 76,710 | -0.01(-0.07%) |
Apr 13, 2023 | 11.24 | 11.46 | 11.22 | 11.44 | 99,137 | +0.27(+2.42%) |
Apr 12, 2023 | 11.09 | 11.29 | 11.09 | 11.17 | 83,911 | +0.08(+0.68%) |
Apr 11, 2023 | 11.14 | 11.15 | 11.01 | 11.09 | 120,665 | +0.10(+0.92%) |
Apr 10, 2023 | 11.01 | 11.07 | 10.88 | 10.99 | 63,298 | -0.03(-0.23%) |
Apr 06, 2023 | 10.88 | 11.08 | 10.85 | 11.02 | 100,748 | +0.04(+0.38%) |
Apr 05, 2023 | 11.01 | 11.10 | 10.90 | 10.97 | 101,599 | -0.11(-0.99%) |
Apr 04, 2023 | 11.18 | 11.24 | 10.98 | 11.08 | 65,856 | -0.06(-0.53%) |
Apr 03, 2023 | 11.15 | 11.34 | 11.11 | 11.14 | 134,329 | -0.03(-0.23%) |
Mar 31, 2023 | 11.18 | 11.30 | 11.13 | 11.17 | 123,772 | +0.09(+0.84%) |
Mar 30, 2023 | 11.14 | 11.19 | 10.98 | 11.07 | 86,802 | -0.04(-0.38%) |
Mar 29, 2023 | 11.07 | 11.19 | 11.01 | 11.12 | 115,162 | +0.13(+1.15%) |
Mar 28, 2023 | 10.95 | 11.07 | 10.91 | 10.99 | 40,392 | +0.03(+0.31%) |
Mar 27, 2023 | 10.99 | 11.06 | 10.87 | 10.96 | 101,076 | +0.03(+0.23%) |
Mar 24, 2023 | 10.80 | 10.93 | 10.75 | 10.93 | 140,613 | +0.10(+0.93%) |
Mar 23, 2023 | 10.93 | 10.94 | 10.75 | 10.83 | 140,975 | -0.01(-0.08%) |
Mar 22, 2023 | 11.04 | 11.08 | 10.81 | 10.84 | 90,870 | -0.11(-1.00%) |
Mar 21, 2023 | 10.86 | 11.01 | 10.81 | 10.95 | 210,576 | +0.20(+1.88%) |
Mar 20, 2023 | 10.81 | 10.90 | 10.62 | 10.75 | 185,833 | -0.03(-0.31%) |
Mar 17, 2023 | 10.89 | 10.96 | 10.75 | 10.78 | 272,817 | -0.21(-1.92%) |
Mar 16, 2023 | 10.84 | 11.10 | 10.69 | 10.99 | 348,586 | +0.08(+0.77%) |
Mar 15, 2023 | 10.82 | 10.99 | 10.70 | 10.91 | 257,632 | +0.00(+0.00%) |
Mar 14, 2023 | 10.76 | 10.92 | 10.72 | 10.91 | 164,935 | +0.34(+3.25%) |
Mar 13, 2023 | 10.34 | 10.76 | 10.14 | 10.56 | 375,985 | +0.11(+1.04%) |
Mar 10, 2023 | 11.17 | 11.17 | 10.37 | 10.45 | 429,222 | -0.75(-6.66%) |
Mar 09, 2023 | 11.66 | 11.68 | 11.16 | 11.20 | 195,103 | -0.45(-3.88%) |
Mar 08, 2023 | 11.43 | 11.66 | 11.41 | 11.65 | 150,291 | +0.23(+1.98%) |
Mar 07, 2023 | 11.44 | 11.53 | 11.39 | 11.43 | 94,881 | -0.02(-0.15%) |
Mar 06, 2023 | 11.48 | 11.58 | 11.39 | 11.44 | 243,684 | -0.04(-0.36%) |
Mar 03, 2023 | 11.56 | 11.58 | 11.46 | 11.48 | 113,938 | -0.04(-0.36%) |
Mar 02, 2023 | 11.44 | 11.53 | 11.33 | 11.53 | 204,273 | +0.08(+0.66%) |
Mar 01, 2023 | 11.57 | 11.61 | 11.42 | 11.45 | 247,056 | -0.12(-1.00%) |
Feb 28, 2023 | 11.58 | 11.60 | 11.45 | 11.57 | 231,018 | +0.05(+0.43%) |
Feb 27, 2023 | 11.48 | 11.58 | 11.43 | 11.52 | 180,504 | +0.07(+0.65%) |
Feb 24, 2023 | 11.50 | 11.57 | 11.34 | 11.44 | 137,393 | +0.00(+0.00%) |
Feb 23, 2023 | 11.45 | 11.56 | 11.33 | 11.44 | 114,716 | +0.08(+0.72%) |
Feb 22, 2023 | 11.36 | 11.42 | 11.30 | 11.36 | 75,203 | +0.02(+0.14%) |
Feb 21, 2023 | 11.56 | 11.56 | 11.30 | 11.34 | 124,849 | -0.25(-2.13%) |
Feb 17, 2023 | 11.52 | 11.61 | 11.48 | 11.59 | 146,987 | +0.14(+1.22%) |
Feb 16, 2023 | 11.33 | 11.55 | 11.33 | 11.45 | 101,728 | -0.01(-0.07%) |
Feb 15, 2023 | 11.46 | 11.52 | 11.43 | 11.46 | 154,538 | +0.01(+0.07%) |
Feb 14, 2023 | 11.42 | 11.53 | 11.42 | 11.45 | 187,419 | -0.06(-0.50%) |
Feb 13, 2023 | 11.55 | 11.63 | 11.44 | 11.51 | 180,497 | +0.00(+0.00%) |
Feb 10, 2023 | 11.46 | 11.57 | 11.21 | 11.51 | 112,890 | +0.10(+0.86%) |
Feb 09, 2023 | 11.56 | 11.66 | 11.39 | 11.41 | 116,002 | -0.07(-0.64%) |
Feb 08, 2023 | 11.59 | 11.59 | 11.46 | 11.48 | 101,877 | -0.09(-0.78%) |
Feb 07, 2023 | 11.43 | 11.59 | 11.38 | 11.57 | 118,667 | +0.16(+1.43%) |
Feb 06, 2023 | 11.46 | 11.57 | 11.38 | 11.41 | 127,789 | -0.06(-0.50%) |
Feb 03, 2023 | 11.66 | 11.84 | 11.40 | 11.47 | 169,805 | -0.35(-2.98%) |
Feb 02, 2023 | 11.36 | 11.91 | 11.11 | 11.82 | 383,402 | +0.59(+5.25%) |