Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.47 | 12.27 | 11.46 | 11.79 | 186,821 | +0.26(+2.25%) |
Apr 27, 2023 | 11.42 | 11.63 | 11.36 | 11.53 | 100,105 | +0.01(+0.09%) |
Apr 26, 2023 | 11.53 | 11.74 | 11.49 | 11.52 | 96,453 | -0.03(-0.26%) |
Apr 25, 2023 | 11.62 | 11.72 | 11.45 | 11.55 | 213,486 | -0.21(-1.79%) |
Apr 24, 2023 | 11.85 | 12.04 | 11.74 | 11.76 | 100,556 | -0.07(-0.59%) |
Apr 21, 2023 | 11.81 | 12.13 | 11.75 | 11.83 | 217,999 | +0.05(+0.42%) |
Apr 20, 2023 | 11.35 | 11.79 | 11.35 | 11.78 | 155,721 | +0.47(+4.16%) |
Apr 19, 2023 | 11.03 | 11.36 | 10.98 | 11.31 | 210,298 | +0.23(+2.08%) |
Apr 18, 2023 | 11.46 | 11.57 | 11.02 | 11.08 | 291,650 | -0.28(-2.46%) |
Apr 17, 2023 | 11.71 | 11.71 | 11.18 | 11.36 | 144,040 | -0.33(-2.82%) |
Apr 14, 2023 | 11.24 | 11.72 | 11.16 | 11.69 | 263,838 | +0.47(+4.19%) |
Apr 13, 2023 | 10.84 | 11.29 | 10.84 | 11.22 | 173,384 | +0.38(+3.51%) |
Apr 12, 2023 | 11.19 | 11.38 | 10.78 | 10.84 | 170,690 | -0.32(-2.87%) |
Apr 11, 2023 | 11.50 | 11.66 | 11.14 | 11.16 | 139,517 | -0.31(-2.70%) |
Apr 10, 2023 | 11.04 | 11.51 | 11.01 | 11.47 | 132,486 | +0.34(+3.05%) |
Apr 06, 2023 | 11.21 | 11.36 | 11.02 | 11.13 | 184,913 | -0.04(-0.36%) |
Apr 05, 2023 | 11.18 | 11.25 | 10.84 | 11.17 | 244,796 | -0.11(-0.98%) |
Apr 04, 2023 | 11.23 | 11.33 | 10.90 | 11.28 | 195,096 | +0.04(+0.36%) |
Apr 03, 2023 | 11.20 | 11.55 | 11.19 | 11.24 | 202,835 | -0.20(-1.75%) |
Mar 31, 2023 | 11.27 | 11.56 | 11.14 | 11.44 | 175,976 | +0.21(+1.87%) |
Mar 30, 2023 | 11.53 | 11.76 | 11.16 | 11.23 | 265,177 | -0.21(-1.84%) |
Mar 29, 2023 | 12.20 | 12.24 | 11.44 | 11.44 | 222,252 | -0.59(-4.90%) |
Mar 28, 2023 | 11.81 | 12.19 | 11.75 | 12.03 | 220,861 | +0.17(+1.43%) |
Mar 27, 2023 | 11.94 | 12.02 | 11.74 | 11.86 | 195,626 | -0.05(-0.42%) |
Mar 24, 2023 | 11.47 | 12.06 | 11.39 | 11.91 | 231,760 | +0.34(+2.94%) |
Mar 23, 2023 | 11.63 | 11.89 | 11.49 | 11.57 | 356,639 | +0.05(+0.43%) |
Mar 22, 2023 | 11.96 | 12.08 | 11.51 | 11.52 | 105,999 | -0.52(-4.32%) |
Mar 21, 2023 | 11.83 | 12.20 | 11.80 | 12.04 | 128,197 | +0.44(+3.79%) |
Mar 20, 2023 | 11.70 | 11.80 | 11.47 | 11.60 | 249,702 | -0.10(-0.85%) |
Mar 17, 2023 | 12.50 | 12.62 | 11.68 | 11.70 | 373,858 | -0.80(-6.40%) |
Mar 16, 2023 | 11.59 | 12.54 | 11.50 | 12.50 | 555,504 | +0.87(+7.48%) |
Mar 15, 2023 | 11.00 | 11.66 | 10.89 | 11.63 | 347,780 | +0.35(+3.10%) |
Mar 14, 2023 | 11.20 | 11.42 | 11.06 | 11.28 | 198,130 | +0.32(+2.92%) |
Mar 13, 2023 | 10.91 | 11.28 | 10.73 | 10.96 | 198,883 | -0.17(-1.53%) |
Mar 10, 2023 | 10.99 | 11.28 | 10.76 | 11.13 | 298,312 | +0.10(+0.91%) |
Mar 09, 2023 | 11.29 | 11.39 | 11.01 | 11.03 | 136,825 | -0.25(-2.22%) |
Mar 08, 2023 | 11.07 | 11.38 | 10.90 | 11.28 | 133,851 | +0.24(+2.17%) |
Mar 07, 2023 | 10.81 | 11.23 | 10.75 | 11.04 | 155,158 | +0.09(+0.82%) |
Mar 06, 2023 | 11.92 | 11.92 | 10.85 | 10.95 | 304,231 | -0.83(-7.05%) |
Mar 03, 2023 | 10.99 | 11.87 | 10.98 | 11.78 | 564,505 | +0.98(+9.07%) |
Mar 02, 2023 | 10.27 | 10.97 | 10.13 | 10.80 | 735,684 | +0.62(+6.09%) |
Mar 01, 2023 | 9.200 | 11.65 | 9.080 | 10.18 | 2,057,361 | +0.86(+9.23%) |
Feb 28, 2023 | 9.450 | 9.530 | 9.170 | 9.320 | 522,277 | -0.21(-2.20%) |
Feb 27, 2023 | 9.960 | 9.980 | 9.475 | 9.530 | 328,980 | -0.37(-3.74%) |
Feb 24, 2023 | 10.04 | 10.06 | 9.810 | 9.900 | 202,914 | -0.33(-3.23%) |
Feb 23, 2023 | 10.28 | 10.28 | 9.752 | 10.23 | 186,327 | +0.08(+0.79%) |
Feb 22, 2023 | 10.03 | 10.25 | 9.880 | 10.15 | 596,638 | +0.04(+0.40%) |
Feb 21, 2023 | 9.950 | 10.22 | 9.640 | 10.11 | 286,833 | -0.06(-0.59%) |
Feb 17, 2023 | 10.93 | 10.93 | 9.710 | 10.17 | 524,378 | -0.83(-7.55%) |
Feb 16, 2023 | 10.88 | 11.27 | 10.79 | 11.00 | 244,733 | +0.00(+0.00%) |
Feb 15, 2023 | 10.54 | 11.04 | 10.43 | 11.00 | 270,813 | +0.40(+3.77%) |
Feb 14, 2023 | 10.59 | 10.74 | 10.26 | 10.60 | 299,839 | -0.09(-0.84%) |
Feb 13, 2023 | 10.75 | 10.75 | 10.50 | 10.69 | 262,008 | +0.04(+0.38%) |
Feb 10, 2023 | 11.19 | 11.21 | 10.31 | 10.65 | 475,858 | -0.63(-5.59%) |
Feb 09, 2023 | 11.87 | 11.87 | 11.23 | 11.28 | 152,376 | -0.37(-3.18%) |
Feb 08, 2023 | 11.70 | 11.74 | 11.46 | 11.65 | 147,948 | -0.19(-1.60%) |
Feb 07, 2023 | 11.49 | 11.88 | 11.13 | 11.84 | 216,553 | +0.29(+2.51%) |
Feb 06, 2023 | 12.23 | 12.24 | 11.52 | 11.55 | 253,129 | -0.85(-6.85%) |
Feb 03, 2023 | 12.34 | 12.61 | 12.20 | 12.40 | 231,092 | -0.18(-1.43%) |
Feb 02, 2023 | 12.39 | 12.80 | 12.23 | 12.58 | 373,436 | +0.38(+3.11%) |