Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.97 | 12.12 | 11.97 | 12.05 | 475,364 | +0.08(+0.67%) |
Apr 27, 2023 | 11.76 | 11.98 | 11.76 | 11.97 | 497,866 | +0.22(+1.90%) |
Apr 26, 2023 | 11.80 | 11.92 | 11.71 | 11.75 | 548,667 | -0.05(-0.45%) |
Apr 25, 2023 | 11.84 | 11.88 | 11.76 | 11.80 | 404,690 | -0.13(-1.12%) |
Apr 24, 2023 | 11.83 | 11.93 | 11.76 | 11.93 | 368,946 | +0.14(+1.21%) |
Apr 21, 2023 | 11.77 | 11.80 | 11.67 | 11.79 | 388,048 | +0.08(+0.69%) |
Apr 20, 2023 | 11.87 | 11.87 | 11.67 | 11.71 | 463,676 | -0.14(-1.21%) |
Apr 19, 2023 | 11.62 | 11.86 | 11.61 | 11.85 | 641,648 | +0.21(+1.76%) |
Apr 18, 2023 | 11.98 | 12.01 | 11.58 | 11.65 | 1,016,041 | -0.33(-2.76%) |
Apr 17, 2023 | 11.95 | 12.02 | 11.89 | 11.98 | 611,908 | +0.00(+0.00%) |
Apr 14, 2023 | 12.08 | 12.11 | 11.91 | 11.98 | 501,253 | -0.04(-0.37%) |
Apr 13, 2023 | 11.83 | 12.03 | 11.81 | 12.02 | 416,405 | +0.17(+1.43%) |
Apr 12, 2023 | 11.81 | 11.89 | 11.77 | 11.85 | 433,153 | +0.08(+0.68%) |
Apr 11, 2023 | 11.87 | 11.92 | 11.75 | 11.77 | 739,141 | -0.04(-0.38%) |
Apr 10, 2023 | 11.90 | 11.96 | 11.69 | 11.82 | 926,337 | -0.13(-1.05%) |
Apr 06, 2023 | 11.91 | 11.95 | 11.86 | 11.94 | 503,231 | +0.06(+0.53%) |
Apr 05, 2023 | 11.93 | 11.96 | 11.79 | 11.88 | 835,663 | -0.07(-0.60%) |
Apr 04, 2023 | 12.01 | 12.07 | 11.84 | 11.95 | 675,554 | -0.09(-0.74%) |
Apr 03, 2023 | 12.09 | 12.16 | 11.93 | 12.04 | 735,312 | -0.08(-0.66%) |
Mar 31, 2023 | 11.97 | 12.13 | 11.93 | 12.12 | 1,167,562 | +0.22(+1.88%) |
Mar 30, 2023 | 11.87 | 11.98 | 11.84 | 11.90 | 1,083,722 | +0.06(+0.53%) |
Mar 29, 2023 | 11.71 | 11.91 | 11.67 | 11.84 | 1,101,840 | +0.18(+1.53%) |
Mar 28, 2023 | 11.63 | 11.76 | 11.62 | 11.66 | 473,984 | -0.04(-0.31%) |
Mar 27, 2023 | 11.74 | 11.80 | 11.67 | 11.69 | 537,949 | +0.07(+0.62%) |
Mar 24, 2023 | 11.25 | 11.66 | 11.24 | 11.62 | 845,675 | +0.27(+2.36%) |
Mar 23, 2023 | 11.41 | 11.62 | 11.32 | 11.35 | 1,000,772 | -0.04(-0.39%) |
Mar 22, 2023 | 11.63 | 11.66 | 11.40 | 11.40 | 897,690 | -0.21(-1.85%) |
Mar 21, 2023 | 11.43 | 11.66 | 11.40 | 11.61 | 810,297 | +0.32(+2.85%) |
Mar 20, 2023 | 11.17 | 11.32 | 11.12 | 11.29 | 1,224,776 | +0.22(+2.02%) |
Mar 17, 2023 | 11.25 | 11.30 | 11.07 | 11.07 | 1,640,565 | -0.27(-2.37%) |
Mar 16, 2023 | 11.18 | 11.42 | 11.04 | 11.33 | 876,510 | +0.09(+0.80%) |
Mar 15, 2023 | 11.23 | 11.33 | 11.11 | 11.25 | 1,277,834 | -0.20(-1.72%) |
Mar 14, 2023 | 11.31 | 11.71 | 11.31 | 11.44 | 974,534 | +0.30(+2.73%) |
Mar 13, 2023 | 11.14 | 11.35 | 10.96 | 11.14 | 2,084,242 | -0.13(-1.11%) |
Mar 10, 2023 | 11.71 | 11.75 | 11.26 | 11.26 | 2,079,292 | -0.50(-4.26%) |
Mar 09, 2023 | 12.09 | 12.13 | 11.76 | 11.76 | 1,288,479 | -0.35(-2.88%) |
Mar 08, 2023 | 12.24 | 12.27 | 12.09 | 12.11 | 853,547 | -0.13(-1.10%) |
Mar 07, 2023 | 12.31 | 12.34 | 12.18 | 12.25 | 673,236 | -0.08(-0.65%) |
Mar 06, 2023 | 12.34 | 12.41 | 12.31 | 12.33 | 540,865 | +0.04(+0.29%) |
Mar 03, 2023 | 12.20 | 12.34 | 12.17 | 12.29 | 602,410 | +0.10(+0.81%) |
Mar 02, 2023 | 12.14 | 12.24 | 12.13 | 12.19 | 631,533 | -0.02(-0.15%) |
Mar 01, 2023 | 12.31 | 12.34 | 12.18 | 12.21 | 1,114,089 | -0.09(-0.71%) |
Feb 28, 2023 | 12.32 | 12.39 | 12.18 | 12.30 | 1,618,883 | +0.05(+0.43%) |
Feb 27, 2023 | 12.22 | 12.34 | 12.22 | 12.25 | 1,234,094 | +0.12(+1.01%) |
Feb 24, 2023 | 12.11 | 12.19 | 12.03 | 12.12 | 618,990 | -0.02(-0.14%) |
Feb 23, 2023 | 12.14 | 12.22 | 11.98 | 12.14 | 852,046 | +0.01(+0.07%) |
Feb 22, 2023 | 11.80 | 12.15 | 11.80 | 12.13 | 1,553,222 | +0.28(+2.36%) |
Feb 21, 2023 | 11.91 | 11.93 | 11.80 | 11.85 | 738,316 | -0.09(-0.73%) |
Feb 17, 2023 | 11.96 | 12.00 | 11.91 | 11.94 | 823,193 | +0.00(+0.00%) |
Feb 16, 2023 | 11.93 | 12.05 | 11.87 | 11.94 | 432,990 | +0.01(+0.07%) |
Feb 15, 2023 | 11.90 | 11.95 | 11.89 | 11.93 | 531,095 | -0.05(-0.44%) |
Feb 14, 2023 | 12.05 | 12.09 | 11.95 | 11.98 | 497,375 | -0.05(-0.43%) |
Feb 13, 2023 | 11.93 | 12.07 | 11.93 | 12.04 | 672,086 | +0.09(+0.73%) |
Feb 10, 2023 | 11.84 | 12.08 | 11.81 | 11.95 | 784,271 | +0.11(+0.96%) |
Feb 09, 2023 | 12.22 | 12.29 | 11.80 | 11.84 | 943,858 | -0.31(-2.52%) |
Feb 08, 2023 | 12.29 | 12.29 | 12.05 | 12.14 | 848,334 | -0.16(-1.28%) |
Feb 07, 2023 | 12.09 | 12.32 | 11.97 | 12.30 | 1,477,677 | +0.22(+1.81%) |
Feb 06, 2023 | 12.01 | 12.09 | 11.89 | 12.08 | 693,808 | +0.02(+0.15%) |
Feb 03, 2023 | 12.12 | 12.12 | 12.03 | 12.06 | 786,588 | -0.10(-0.86%) |
Feb 02, 2023 | 12.20 | 12.28 | 12.14 | 12.17 | 526,865 | -0.02(-0.14%) |