Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.40 | 11.49 | 11.36 | 11.36 | 31,063 | -0.27(-2.34%) |
Apr 27, 2023 | 11.54 | 11.65 | 11.54 | 11.64 | 49,346 | +0.25(+2.22%) |
Apr 26, 2023 | 11.25 | 11.43 | 11.25 | 11.38 | 35,597 | +0.12(+1.10%) |
Apr 25, 2023 | 11.42 | 11.42 | 11.24 | 11.26 | 94,750 | -0.34(-2.93%) |
Apr 24, 2023 | 11.66 | 11.70 | 11.58 | 11.60 | 28,535 | -0.15(-1.26%) |
Apr 21, 2023 | 11.61 | 11.76 | 11.57 | 11.75 | 29,042 | +0.07(+0.58%) |
Apr 20, 2023 | 11.66 | 11.70 | 11.63 | 11.68 | 24,654 | -0.15(-1.29%) |
Apr 19, 2023 | 11.85 | 11.95 | 11.82 | 11.83 | 56,664 | +0.06(+0.49%) |
Apr 18, 2023 | 11.85 | 11.85 | 11.70 | 11.78 | 32,420 | -0.06(-0.49%) |
Apr 17, 2023 | 11.71 | 11.84 | 11.71 | 11.83 | 72,005 | +0.23(+2.00%) |
Apr 14, 2023 | 11.56 | 11.64 | 11.55 | 11.60 | 36,387 | +0.19(+1.66%) |
Apr 13, 2023 | 11.27 | 11.45 | 11.22 | 11.41 | 57,795 | +0.09(+0.76%) |
Apr 12, 2023 | 11.27 | 11.46 | 11.27 | 11.33 | 49,329 | -0.09(-0.75%) |
Apr 11, 2023 | 11.39 | 11.46 | 11.39 | 11.41 | 18,788 | +0.05(+0.40%) |
Apr 10, 2023 | 11.30 | 11.42 | 11.30 | 11.37 | 54,705 | +0.34(+3.06%) |
Apr 06, 2023 | 11.03 | 11.06 | 10.99 | 11.03 | 23,726 | +0.00(+0.00%) |
Apr 05, 2023 | 11.05 | 11.10 | 10.94 | 11.03 | 50,710 | -0.14(-1.29%) |
Apr 04, 2023 | 11.52 | 11.55 | 11.15 | 11.17 | 82,069 | -0.21(-1.86%) |
Apr 03, 2023 | 11.55 | 11.63 | 11.33 | 11.38 | 41,665 | -0.14(-1.24%) |
Mar 31, 2023 | 11.69 | 11.71 | 11.53 | 11.53 | 30,285 | -0.23(-1.95%) |
Mar 30, 2023 | 11.80 | 11.80 | 11.70 | 11.76 | 16,344 | +0.01(+0.08%) |
Mar 29, 2023 | 11.83 | 11.85 | 11.72 | 11.75 | 39,906 | +0.06(+0.49%) |
Mar 28, 2023 | 11.74 | 11.78 | 11.68 | 11.69 | 51,678 | +0.02(+0.16%) |
Mar 27, 2023 | 11.57 | 11.70 | 11.52 | 11.67 | 145,654 | +0.43(+3.83%) |
Mar 24, 2023 | 11.10 | 11.30 | 11.04 | 11.24 | 106,561 | -0.05(-0.42%) |
Mar 23, 2023 | 11.49 | 11.56 | 11.25 | 11.29 | 114,715 | -0.16(-1.42%) |
Mar 22, 2023 | 11.95 | 12.01 | 11.41 | 11.45 | 111,555 | -0.47(-3.96%) |
Mar 21, 2023 | 11.83 | 11.96 | 11.76 | 11.92 | 98,659 | +0.29(+2.52%) |
Mar 20, 2023 | 11.38 | 11.68 | 11.38 | 11.63 | 216,862 | +0.25(+2.16%) |
Mar 17, 2023 | 11.50 | 11.61 | 11.35 | 11.38 | 184,918 | -0.52(-4.37%) |
Mar 16, 2023 | 11.40 | 11.90 | 11.31 | 11.90 | 163,492 | +0.37(+3.20%) |
Mar 15, 2023 | 11.44 | 11.72 | 11.28 | 11.54 | 376,100 | -0.57(-4.69%) |
Mar 14, 2023 | 11.91 | 12.15 | 11.89 | 12.10 | 173,126 | +0.33(+2.81%) |
Mar 13, 2023 | 11.50 | 11.88 | 11.41 | 11.77 | 635,497 | -0.39(-3.19%) |
Mar 10, 2023 | 12.41 | 12.44 | 12.15 | 12.16 | 208,798 | -0.75(-5.79%) |
Mar 09, 2023 | 13.04 | 13.07 | 12.86 | 12.91 | 43,638 | -0.22(-1.66%) |
Mar 08, 2023 | 12.97 | 13.17 | 12.87 | 13.12 | 50,594 | +0.06(+0.43%) |
Mar 07, 2023 | 13.03 | 13.18 | 12.97 | 13.07 | 420,465 | +0.00(+0.00%) |
Mar 06, 2023 | 12.92 | 13.12 | 12.92 | 13.07 | 83,181 | +0.01(+0.07%) |
Mar 03, 2023 | 13.14 | 13.24 | 13.04 | 13.06 | 122,339 | -0.29(-2.20%) |
Mar 02, 2023 | 13.40 | 13.41 | 13.30 | 13.35 | 55,816 | +0.18(+1.37%) |
Mar 01, 2023 | 13.03 | 13.18 | 12.99 | 13.17 | 73,600 | +0.32(+2.45%) |
Feb 28, 2023 | 13.03 | 13.05 | 12.85 | 12.86 | 38,120 | -0.08(-0.61%) |
Feb 27, 2023 | 12.91 | 12.96 | 12.85 | 12.94 | 79,177 | -0.08(-0.58%) |
Feb 24, 2023 | 13.00 | 13.10 | 12.97 | 13.01 | 37,456 | +0.23(+1.78%) |
Feb 23, 2023 | 12.94 | 12.94 | 12.73 | 12.78 | 137,112 | -0.14(-1.10%) |
Feb 22, 2023 | 12.87 | 12.93 | 12.80 | 12.93 | 109,467 | -0.03(-0.22%) |
Feb 21, 2023 | 12.80 | 12.98 | 12.80 | 12.95 | 67,095 | +0.41(+3.24%) |
Feb 17, 2023 | 12.74 | 12.77 | 12.55 | 12.55 | 118,284 | -0.11(-0.90%) |
Feb 16, 2023 | 12.61 | 12.69 | 12.56 | 12.66 | 93,431 | +0.12(+0.98%) |
Feb 15, 2023 | 12.50 | 12.58 | 12.40 | 12.54 | 56,445 | +0.13(+1.08%) |
Feb 14, 2023 | 12.37 | 12.51 | 12.27 | 12.40 | 51,729 | +0.17(+1.38%) |
Feb 13, 2023 | 12.35 | 12.35 | 12.23 | 12.24 | 39,368 | -0.09(-0.77%) |
Feb 10, 2023 | 12.17 | 12.35 | 12.16 | 12.33 | 100,335 | +0.23(+1.88%) |
Feb 09, 2023 | 11.86 | 12.17 | 11.86 | 12.10 | 63,282 | +0.14(+1.19%) |
Feb 08, 2023 | 12.04 | 12.14 | 11.95 | 11.96 | 109,017 | -0.13(-1.05%) |
Feb 07, 2023 | 12.03 | 12.11 | 11.87 | 12.09 | 230,684 | +0.08(+0.66%) |
Feb 06, 2023 | 11.94 | 12.02 | 11.91 | 12.01 | 82,516 | +0.32(+2.75%) |
Feb 03, 2023 | 11.63 | 11.73 | 11.54 | 11.69 | 52,313 | +0.38(+3.34%) |
Feb 02, 2023 | 11.18 | 11.32 | 11.13 | 11.31 | 177,578 | +0.02(+0.18%) |