Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.25 | 11.29 | 11.19 | 11.27 | 264,380 | +0.06(+0.57%) |
Apr 27, 2023 | 11.09 | 11.21 | 11.09 | 11.21 | 257,229 | +0.16(+1.49%) |
Apr 26, 2023 | 11.08 | 11.14 | 11.04 | 11.04 | 376,567 | -0.01(-0.08%) |
Apr 25, 2023 | 11.32 | 11.35 | 10.99 | 11.05 | 1,839,668 | -0.32(-2.81%) |
Apr 24, 2023 | 11.46 | 11.46 | 11.34 | 11.37 | 275,280 | -0.02(-0.16%) |
Apr 21, 2023 | 11.46 | 11.47 | 11.35 | 11.39 | 404,201 | -0.05(-0.44%) |
Apr 20, 2023 | 11.50 | 11.55 | 11.43 | 11.44 | 223,318 | -0.07(-0.63%) |
Apr 19, 2023 | 11.53 | 11.55 | 11.49 | 11.51 | 401,137 | -0.08(-0.70%) |
Apr 18, 2023 | 11.61 | 11.64 | 11.54 | 11.60 | 489,058 | +0.01(+0.08%) |
Apr 17, 2023 | 11.55 | 11.60 | 11.52 | 11.59 | 142,613 | +0.01(+0.08%) |
Apr 14, 2023 | 11.59 | 11.61 | 11.52 | 11.58 | 159,534 | -0.01(-0.08%) |
Apr 13, 2023 | 11.46 | 11.60 | 11.46 | 11.59 | 172,232 | +0.14(+1.19%) |
Apr 12, 2023 | 11.41 | 11.53 | 11.36 | 11.45 | 288,885 | +0.08(+0.72%) |
Apr 11, 2023 | 11.33 | 11.41 | 11.33 | 11.37 | 185,893 | +0.04(+0.32%) |
Apr 10, 2023 | 11.27 | 11.39 | 11.24 | 11.33 | 249,321 | +0.06(+0.56%) |
Apr 06, 2023 | 11.27 | 11.32 | 11.23 | 11.27 | 226,910 | +0.03(+0.24%) |
Apr 05, 2023 | 11.30 | 11.30 | 11.23 | 11.24 | 215,596 | -0.05(-0.48%) |
Apr 04, 2023 | 11.36 | 11.38 | 11.26 | 11.30 | 236,668 | -0.06(-0.56%) |
Apr 03, 2023 | 11.46 | 11.48 | 11.33 | 11.36 | 309,023 | -0.08(-0.71%) |
Mar 31, 2023 | 11.43 | 11.49 | 11.40 | 11.44 | 452,546 | +0.03(+0.24%) |
Mar 30, 2023 | 11.46 | 11.52 | 11.36 | 11.41 | 162,349 | +0.03(+0.24%) |
Mar 29, 2023 | 11.35 | 11.44 | 11.35 | 11.39 | 181,022 | +0.07(+0.64%) |
Mar 28, 2023 | 11.36 | 11.36 | 11.28 | 11.31 | 127,594 | -0.08(-0.72%) |
Mar 27, 2023 | 11.44 | 11.46 | 11.37 | 11.40 | 182,444 | +0.00(+0.00%) |
Mar 24, 2023 | 11.33 | 11.45 | 11.30 | 11.40 | 153,761 | -0.01(-0.08%) |
Mar 23, 2023 | 11.41 | 11.53 | 11.32 | 11.41 | 139,276 | +0.04(+0.32%) |
Mar 22, 2023 | 11.46 | 11.56 | 11.37 | 11.37 | 180,152 | -0.16(-1.41%) |
Mar 21, 2023 | 11.50 | 11.54 | 11.48 | 11.53 | 159,123 | +0.12(+1.07%) |
Mar 20, 2023 | 11.36 | 11.45 | 11.34 | 11.41 | 156,830 | +0.04(+0.32%) |
Mar 17, 2023 | 11.42 | 11.45 | 11.35 | 11.37 | 151,569 | -0.06(-0.55%) |
Mar 16, 2023 | 11.24 | 11.45 | 11.21 | 11.44 | 176,274 | +0.18(+1.60%) |
Mar 15, 2023 | 11.21 | 11.28 | 11.17 | 11.26 | 171,335 | -0.09(-0.79%) |
Mar 14, 2023 | 11.33 | 11.46 | 11.27 | 11.35 | 202,818 | +0.13(+1.20%) |
Mar 13, 2023 | 11.13 | 11.33 | 11.11 | 11.21 | 215,770 | -0.05(-0.48%) |
Mar 10, 2023 | 11.40 | 11.46 | 11.18 | 11.27 | 297,938 | -0.16(-1.42%) |
Mar 09, 2023 | 11.69 | 11.72 | 11.42 | 11.43 | 311,761 | -0.27(-2.31%) |
Mar 08, 2023 | 11.65 | 11.75 | 11.65 | 11.70 | 153,889 | +0.04(+0.39%) |
Mar 07, 2023 | 11.77 | 11.81 | 11.65 | 11.65 | 145,034 | -0.16(-1.37%) |
Mar 06, 2023 | 11.81 | 11.93 | 11.81 | 11.81 | 186,209 | -0.02(-0.15%) |
Mar 03, 2023 | 11.80 | 11.86 | 11.80 | 11.83 | 153,123 | +0.05(+0.46%) |
Mar 02, 2023 | 11.61 | 11.78 | 11.60 | 11.78 | 165,929 | +0.10(+0.85%) |
Mar 01, 2023 | 11.68 | 11.82 | 11.63 | 11.68 | 294,357 | +0.01(+0.08%) |
Feb 28, 2023 | 11.66 | 11.71 | 11.63 | 11.67 | 184,989 | +0.05(+0.46%) |
Feb 27, 2023 | 11.57 | 11.65 | 11.55 | 11.62 | 183,718 | +0.11(+0.94%) |
Feb 24, 2023 | 11.58 | 11.58 | 11.45 | 11.51 | 274,535 | -0.15(-1.31%) |
Feb 23, 2023 | 11.69 | 11.69 | 11.54 | 11.66 | 197,494 | +0.04(+0.39%) |
Feb 22, 2023 | 11.65 | 11.71 | 11.59 | 11.62 | 191,059 | -0.04(-0.39%) |
Feb 21, 2023 | 11.73 | 11.82 | 11.66 | 11.66 | 222,134 | -0.19(-1.63%) |
Feb 17, 2023 | 11.83 | 11.89 | 11.79 | 11.85 | 142,973 | +0.01(+0.08%) |
Feb 16, 2023 | 11.88 | 11.94 | 11.84 | 11.85 | 218,586 | -0.12(-0.97%) |
Feb 15, 2023 | 11.93 | 12.02 | 11.90 | 11.96 | 300,309 | +0.03(+0.22%) |
Feb 14, 2023 | 11.89 | 11.94 | 11.77 | 11.94 | 261,837 | +0.04(+0.30%) |
Feb 13, 2023 | 11.78 | 11.93 | 11.77 | 11.90 | 251,148 | +0.17(+1.45%) |
Feb 10, 2023 | 11.75 | 11.77 | 11.69 | 11.73 | 190,154 | +0.00(+0.00%) |
Feb 09, 2023 | 11.85 | 11.87 | 11.69 | 11.73 | 216,121 | -0.03(-0.23%) |
Feb 08, 2023 | 11.84 | 11.85 | 11.74 | 11.76 | 135,160 | -0.07(-0.57%) |
Feb 07, 2023 | 11.76 | 11.85 | 11.71 | 11.82 | 237,920 | +0.08(+0.72%) |
Feb 06, 2023 | 11.73 | 11.82 | 11.72 | 11.74 | 274,887 | +0.03(+0.23%) |
Feb 03, 2023 | 11.87 | 11.94 | 11.70 | 11.71 | 304,364 | -0.25(-2.09%) |
Feb 02, 2023 | 11.97 | 11.97 | 11.82 | 11.96 | 409,187 | +0.08(+0.68%) |