Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.87 | 10.97 | 10.87 | 10.97 | 5,252 | +0.11(+1.01%) |
Apr 27, 2023 | 10.90 | 10.92 | 10.86 | 10.86 | 5,812 | -0.09(-0.82%) |
Apr 26, 2023 | 10.93 | 10.95 | 10.93 | 10.95 | 1,680 | +0.03(+0.27%) |
Apr 25, 2023 | 10.89 | 10.93 | 10.89 | 10.92 | 2,451 | -0.03(-0.27%) |
Apr 24, 2023 | 10.90 | 10.98 | 10.90 | 10.95 | 5,692 | +0.04(+0.37%) |
Apr 21, 2023 | 10.73 | 10.91 | 10.73 | 10.91 | 12,614 | +0.13(+1.21%) |
Apr 20, 2023 | 10.75 | 10.81 | 10.75 | 10.78 | 1,317 | -0.02(-0.19%) |
Apr 19, 2023 | 10.81 | 10.81 | 10.71 | 10.80 | 30,399 | -0.07(-0.69%) |
Apr 18, 2023 | 10.93 | 10.95 | 10.82 | 10.88 | 11,730 | -0.15(-1.41%) |
Apr 17, 2023 | 11.03 | 11.06 | 11.01 | 11.03 | 2,499 | -0.03(-0.27%) |
Apr 14, 2023 | 11.04 | 11.06 | 10.98 | 11.06 | 5,741 | -0.04(-0.36%) |
Apr 13, 2023 | 11.04 | 11.16 | 11.04 | 11.10 | 9,769 | +0.06(+0.54%) |
Apr 12, 2023 | 11.07 | 11.21 | 11.03 | 11.04 | 23,944 | -0.04(-0.36%) |
Apr 11, 2023 | 11.03 | 11.18 | 11.03 | 11.08 | 2,305 | +0.06(+0.54%) |
Apr 10, 2023 | 11.06 | 11.09 | 11.02 | 11.02 | 9,517 | -0.07(-0.63%) |
Apr 06, 2023 | 11.18 | 11.20 | 10.90 | 11.09 | 39,049 | -0.17(-1.51%) |
Apr 05, 2023 | 11.04 | 11.27 | 11.04 | 11.26 | 26,246 | +0.12(+1.08%) |
Apr 04, 2023 | 10.94 | 11.15 | 10.90 | 11.14 | 67,324 | +0.32(+2.96%) |
Apr 03, 2023 | 11.09 | 11.09 | 10.80 | 10.82 | 12,800 | -0.30(-2.70%) |
Mar 31, 2023 | 10.94 | 11.13 | 10.94 | 11.12 | 5,904 | +0.18(+1.65%) |
Mar 30, 2023 | 10.76 | 11.01 | 10.76 | 10.94 | 10,593 | +0.07(+0.64%) |
Mar 29, 2023 | 10.86 | 10.97 | 10.86 | 10.87 | 1,867 | -0.01(-0.09%) |
Mar 28, 2023 | 10.88 | 10.96 | 10.88 | 10.88 | 6,651 | -0.03(-0.27%) |
Mar 27, 2023 | 10.90 | 10.98 | 10.89 | 10.91 | 6,478 | +0.08(+0.74%) |
Mar 24, 2023 | 11.22 | 11.22 | 10.83 | 10.83 | 3,184 | -0.30(-2.70%) |
Mar 23, 2023 | 10.98 | 11.13 | 10.85 | 11.13 | 4,511 | +0.17(+1.55%) |
Mar 22, 2023 | 10.80 | 10.96 | 10.77 | 10.96 | 26,779 | +0.18(+1.67%) |
Mar 21, 2023 | 10.81 | 10.81 | 10.69 | 10.78 | 33,392 | -0.01(-0.09%) |
Mar 20, 2023 | 10.79 | 10.81 | 10.74 | 10.79 | 34,985 | +0.00(+0.00%) |
Mar 17, 2023 | 10.75 | 10.80 | 10.74 | 10.79 | 10,334 | +0.07(+0.65%) |
Mar 16, 2023 | 10.65 | 10.73 | 10.65 | 10.72 | 16,227 | +0.07(+0.61%) |
Mar 15, 2023 | 10.66 | 10.71 | 10.62 | 10.65 | 22,559 | +0.06(+0.61%) |
Mar 14, 2023 | 10.72 | 10.72 | 10.56 | 10.59 | 23,647 | +0.00(+0.00%) |
Mar 13, 2023 | 10.71 | 10.71 | 10.58 | 10.59 | 22,075 | -0.02(-0.19%) |
Mar 10, 2023 | 10.57 | 10.69 | 10.57 | 10.61 | 16,070 | +0.04(+0.38%) |
Mar 09, 2023 | 10.57 | 10.65 | 10.57 | 10.57 | 24,284 | +0.01(+0.09%) |
Mar 08, 2023 | 10.56 | 10.59 | 10.54 | 10.56 | 19,341 | -0.03(-0.28%) |
Mar 07, 2023 | 10.57 | 10.61 | 10.56 | 10.59 | 34,539 | +0.01(+0.09%) |
Mar 06, 2023 | 10.48 | 10.59 | 10.48 | 10.58 | 30,782 | +0.03(+0.28%) |
Mar 03, 2023 | 10.59 | 10.63 | 10.54 | 10.55 | 16,931 | +0.05(+0.48%) |
Mar 02, 2023 | 10.59 | 10.61 | 10.45 | 10.50 | 47,202 | -0.11(-1.04%) |
Mar 01, 2023 | 10.64 | 10.65 | 10.56 | 10.61 | 29,302 | +0.00(+0.00%) |
Feb 28, 2023 | 10.44 | 10.65 | 10.44 | 10.61 | 38,833 | +0.00(+0.00%) |
Feb 27, 2023 | 10.61 | 10.65 | 10.54 | 10.61 | 132,788 | +0.00(+0.00%) |
Feb 24, 2023 | 10.64 | 10.64 | 10.50 | 10.61 | 35,054 | -0.03(-0.28%) |
Feb 23, 2023 | 10.81 | 10.81 | 10.58 | 10.64 | 93,039 | -0.00(-0.05%) |
Feb 22, 2023 | 10.59 | 10.67 | 10.59 | 10.64 | 35,013 | +0.03(+0.24%) |
Feb 21, 2023 | 10.87 | 10.87 | 10.60 | 10.62 | 59,079 | -0.15(-1.39%) |
Feb 17, 2023 | 11.01 | 11.05 | 10.66 | 10.77 | 200,811 | -0.31(-2.80%) |
Feb 16, 2023 | 11.30 | 11.47 | 11.05 | 11.08 | 51,518 | -0.72(-6.10%) |
Feb 15, 2023 | 11.72 | 11.93 | 11.72 | 11.80 | 8,382 | +0.10(+0.85%) |
Feb 14, 2023 | 11.64 | 11.70 | 11.62 | 11.70 | 9,150 | +0.04(+0.34%) |
Feb 13, 2023 | 11.62 | 11.73 | 11.60 | 11.66 | 15,535 | -0.03(-0.21%) |
Feb 10, 2023 | 11.65 | 11.78 | 11.65 | 11.69 | 7,161 | +0.02(+0.13%) |
Feb 09, 2023 | 11.69 | 11.75 | 11.65 | 11.67 | 18,403 | -0.02(-0.17%) |
Feb 08, 2023 | 11.65 | 11.73 | 11.65 | 11.69 | 5,299 | +0.04(+0.34%) |
Feb 07, 2023 | 11.77 | 11.82 | 11.64 | 11.65 | 25,889 | -0.13(-1.15%) |
Feb 06, 2023 | 11.85 | 11.85 | 11.70 | 11.79 | 14,440 | -0.10(-0.80%) |
Feb 03, 2023 | 12.05 | 12.05 | 11.81 | 11.88 | 21,362 | -0.26(-2.14%) |
Feb 02, 2023 | 12.08 | 12.15 | 12.05 | 12.14 | 10,661 | -0.04(-0.33%) |