Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.24 | 12.27 | 12.06 | 12.23 | 130,154 | +0.05(+0.41%) |
Apr 27, 2023 | 12.33 | 12.41 | 12.02 | 12.18 | 135,146 | -0.15(-1.22%) |
Apr 26, 2023 | 11.95 | 12.35 | 11.81 | 12.33 | 115,606 | +0.34(+2.84%) |
Apr 25, 2023 | 12.37 | 12.56 | 11.80 | 11.99 | 297,272 | -0.45(-3.62%) |
Apr 24, 2023 | 12.53 | 12.74 | 12.36 | 12.44 | 147,182 | -0.12(-0.96%) |
Apr 21, 2023 | 12.29 | 12.58 | 12.08 | 12.56 | 162,162 | +0.15(+1.21%) |
Apr 20, 2023 | 12.05 | 12.90 | 11.90 | 12.41 | 267,539 | +0.37(+3.07%) |
Apr 19, 2023 | 12.03 | 12.29 | 11.83 | 12.04 | 151,360 | -0.15(-1.23%) |
Apr 18, 2023 | 12.52 | 12.62 | 12.19 | 12.19 | 91,495 | -0.34(-2.71%) |
Apr 17, 2023 | 12.56 | 12.72 | 12.40 | 12.53 | 96,326 | +0.12(+0.97%) |
Apr 14, 2023 | 12.53 | 12.73 | 12.41 | 12.41 | 107,859 | -0.11(-0.88%) |
Apr 13, 2023 | 12.37 | 12.56 | 12.37 | 12.52 | 87,882 | +0.14(+1.13%) |
Apr 12, 2023 | 12.75 | 12.75 | 12.34 | 12.38 | 121,208 | -0.30(-2.37%) |
Apr 11, 2023 | 12.64 | 12.72 | 12.50 | 12.68 | 106,635 | +0.13(+1.04%) |
Apr 10, 2023 | 12.51 | 12.71 | 12.35 | 12.55 | 143,846 | +0.11(+0.88%) |
Apr 06, 2023 | 12.23 | 12.46 | 12.14 | 12.44 | 122,730 | +0.29(+2.39%) |
Apr 05, 2023 | 12.33 | 12.45 | 12.04 | 12.15 | 78,795 | -0.08(-0.65%) |
Apr 04, 2023 | 12.15 | 12.25 | 12.05 | 12.23 | 65,417 | +0.04(+0.33%) |
Apr 03, 2023 | 12.16 | 12.47 | 12.09 | 12.19 | 81,861 | -0.05(-0.41%) |
Mar 31, 2023 | 12.15 | 12.24 | 12.05 | 12.24 | 57,963 | +0.12(+0.99%) |
Mar 30, 2023 | 12.11 | 12.39 | 12.05 | 12.12 | 77,253 | -0.03(-0.25%) |
Mar 29, 2023 | 12.00 | 12.23 | 12.00 | 12.15 | 132,259 | +0.15(+1.25%) |
Mar 28, 2023 | 12.11 | 12.20 | 11.86 | 12.00 | 205,166 | -0.15(-1.23%) |
Mar 27, 2023 | 12.24 | 12.31 | 12.03 | 12.15 | 73,977 | -0.04(-0.33%) |
Mar 24, 2023 | 11.98 | 12.20 | 11.89 | 12.19 | 100,165 | +0.19(+1.58%) |
Mar 23, 2023 | 12.20 | 12.20 | 11.90 | 12.00 | 124,734 | -0.20(-1.64%) |
Mar 22, 2023 | 11.85 | 12.25 | 11.85 | 12.20 | 122,749 | +0.29(+2.43%) |
Mar 21, 2023 | 12.10 | 12.47 | 11.78 | 11.91 | 277,695 | -0.09(-0.75%) |
Mar 20, 2023 | 11.95 | 12.38 | 11.90 | 12.00 | 284,031 | +0.11(+0.93%) |
Mar 17, 2023 | 11.45 | 11.94 | 11.12 | 11.89 | 396,861 | +0.37(+3.21%) |
Mar 16, 2023 | 11.33 | 11.74 | 11.00 | 11.52 | 249,302 | +0.30(+2.67%) |
Mar 15, 2023 | 10.74 | 11.39 | 10.70 | 11.22 | 168,332 | -0.38(-3.28%) |
Mar 14, 2023 | 11.32 | 11.64 | 11.32 | 11.60 | 181,574 | +0.35(+3.11%) |
Mar 13, 2023 | 10.98 | 11.28 | 10.98 | 11.25 | 93,439 | +0.05(+0.45%) |
Mar 10, 2023 | 10.95 | 11.25 | 10.85 | 11.20 | 126,971 | +0.19(+1.73%) |
Mar 09, 2023 | 11.19 | 11.45 | 11.00 | 11.01 | 61,545 | -0.07(-0.63%) |
Mar 08, 2023 | 10.96 | 11.17 | 10.77 | 11.08 | 108,474 | +0.14(+1.28%) |
Mar 07, 2023 | 10.75 | 10.97 | 10.73 | 10.94 | 91,887 | +0.14(+1.30%) |
Mar 06, 2023 | 11.28 | 11.38 | 10.69 | 10.80 | 313,700 | -0.56(-4.93%) |
Mar 03, 2023 | 11.30 | 11.44 | 11.20 | 11.36 | 124,576 | +0.06(+0.53%) |
Mar 02, 2023 | 11.05 | 11.37 | 11.05 | 11.30 | 86,400 | +0.20(+1.76%) |
Mar 01, 2023 | 11.19 | 11.30 | 11.05 | 11.11 | 130,788 | -0.07(-0.67%) |
Feb 28, 2023 | 11.31 | 11.44 | 11.04 | 11.18 | 177,508 | -0.20(-1.76%) |
Feb 27, 2023 | 11.10 | 11.46 | 11.00 | 11.38 | 151,855 | +0.29(+2.61%) |
Feb 24, 2023 | 10.90 | 11.24 | 10.70 | 11.09 | 199,535 | -0.02(-0.18%) |
Feb 23, 2023 | 11.12 | 11.30 | 10.95 | 11.11 | 169,034 | +0.03(+0.27%) |
Feb 22, 2023 | 11.08 | 11.32 | 10.50 | 11.08 | 293,299 | -0.15(-1.34%) |
Feb 21, 2023 | 11.71 | 11.83 | 11.15 | 11.23 | 194,718 | -0.49(-4.18%) |
Feb 17, 2023 | 11.91 | 11.97 | 11.57 | 11.72 | 100,677 | -0.28(-2.33%) |
Feb 16, 2023 | 11.69 | 12.05 | 11.67 | 12.00 | 64,703 | +0.10(+0.84%) |
Feb 15, 2023 | 12.06 | 12.06 | 11.75 | 11.90 | 79,508 | -0.05(-0.42%) |
Feb 14, 2023 | 12.00 | 12.16 | 11.81 | 11.95 | 145,528 | -0.13(-1.08%) |
Feb 13, 2023 | 12.67 | 12.67 | 12.07 | 12.08 | 151,198 | -0.53(-4.20%) |
Feb 10, 2023 | 13.07 | 13.24 | 12.50 | 12.61 | 259,086 | -0.43(-3.30%) |
Feb 09, 2023 | 13.11 | 13.33 | 12.91 | 13.04 | 153,351 | +0.04(+0.31%) |
Feb 08, 2023 | 13.16 | 13.45 | 12.98 | 13.00 | 84,037 | -0.32(-2.40%) |
Feb 07, 2023 | 13.44 | 13.52 | 13.19 | 13.32 | 128,801 | -0.17(-1.26%) |
Feb 06, 2023 | 13.30 | 13.60 | 13.23 | 13.49 | 176,855 | +0.19(+1.43%) |
Feb 03, 2023 | 13.14 | 13.41 | 13.14 | 13.30 | 117,945 | +0.07(+0.53%) |
Feb 02, 2023 | 13.20 | 13.41 | 13.00 | 13.23 | 80,975 | +0.15(+1.15%) |