Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.15 | 11.40 | 11.06 | 11.15 | 5,036 | -0.01(-0.09%) |
Apr 27, 2023 | 11.05 | 11.21 | 11.05 | 11.16 | 2,317 | -0.14(-1.21%) |
Apr 26, 2023 | 11.31 | 11.33 | 11.07 | 11.30 | 10,526 | -0.08(-0.68%) |
Apr 25, 2023 | 11.41 | 11.41 | 11.31 | 11.37 | 2,296 | -0.08(-0.68%) |
Apr 24, 2023 | 11.46 | 11.54 | 11.28 | 11.45 | 5,000 | -0.18(-1.51%) |
Apr 21, 2023 | 11.65 | 11.69 | 11.59 | 11.63 | 4,520 | -0.01(-0.08%) |
Apr 20, 2023 | 12.66 | 12.66 | 11.38 | 11.64 | 10,140 | -0.09(-0.75%) |
Apr 19, 2023 | 11.72 | 12.07 | 11.71 | 11.72 | 3,192 | -0.02(-0.17%) |
Apr 18, 2023 | 11.73 | 12.14 | 11.69 | 11.74 | 8,907 | +0.05(+0.42%) |
Apr 17, 2023 | 11.95 | 11.95 | 11.70 | 11.70 | 3,067 | -0.19(-1.56%) |
Apr 14, 2023 | 11.72 | 11.90 | 11.69 | 11.88 | 5,159 | -0.04(-0.33%) |
Apr 13, 2023 | 11.51 | 12.39 | 11.51 | 11.92 | 10,559 | +0.44(+3.82%) |
Apr 12, 2023 | 11.59 | 11.67 | 10.79 | 11.48 | 21,820 | +0.04(+0.34%) |
Apr 11, 2023 | 11.12 | 11.76 | 11.12 | 11.44 | 2,212 | -0.05(-0.42%) |
Apr 10, 2023 | 11.57 | 11.56 | 11.46 | 11.49 | 1,890 | -0.10(-0.84%) |
Apr 06, 2023 | 11.66 | 12.60 | 11.59 | 11.59 | 17,513 | -0.05(-0.42%) |
Apr 05, 2023 | 11.42 | 11.64 | 11.42 | 11.64 | 2,987 | +0.15(+1.27%) |
Apr 04, 2023 | 11.39 | 11.66 | 11.39 | 11.49 | 3,680 | +0.05(+0.43%) |
Apr 03, 2023 | 11.64 | 11.64 | 11.44 | 11.44 | 1,900 | -0.28(-2.41%) |
Mar 31, 2023 | 11.50 | 11.72 | 11.50 | 11.72 | 1,001 | +0.09(+0.75%) |
Mar 30, 2023 | 11.45 | 11.65 | 11.35 | 11.64 | 2,743 | +0.19(+1.62%) |
Mar 29, 2023 | 11.55 | 11.56 | 11.44 | 11.45 | 5,854 | -0.14(-1.18%) |
Mar 28, 2023 | 11.60 | 11.61 | 11.49 | 11.59 | 4,989 | +0.00(+0.04%) |
Mar 27, 2023 | 11.67 | 11.69 | 11.58 | 11.58 | 2,727 | -0.09(-0.79%) |
Mar 24, 2023 | 11.67 | 11.68 | 11.66 | 11.68 | 945 | +0.03(+0.25%) |
Mar 23, 2023 | 11.59 | 11.73 | 11.59 | 11.65 | 1,132 | -0.04(-0.33%) |
Mar 22, 2023 | 11.69 | 11.73 | 11.55 | 11.69 | 4,374 | +0.05(+0.42%) |
Mar 21, 2023 | 11.88 | 11.93 | 11.64 | 11.64 | 6,694 | +0.03(+0.25%) |
Mar 20, 2023 | 11.68 | 11.88 | 11.50 | 11.61 | 7,071 | +0.11(+0.93%) |
Mar 17, 2023 | 11.93 | 11.93 | 11.50 | 11.50 | 9,396 | -0.53(-4.37%) |
Mar 16, 2023 | 11.73 | 12.06 | 11.73 | 12.03 | 1,511 | +0.29(+2.49%) |
Mar 15, 2023 | 11.97 | 12.05 | 11.70 | 11.73 | 4,487 | -0.19(-1.63%) |
Mar 14, 2023 | 12.05 | 12.24 | 11.93 | 11.93 | 5,502 | +0.00(+0.00%) |
Mar 13, 2023 | 11.82 | 12.31 | 11.69 | 11.93 | 10,115 | -0.05(-0.41%) |
Mar 10, 2023 | 12.27 | 12.27 | 11.89 | 11.98 | 5,361 | -0.36(-2.92%) |
Mar 09, 2023 | 12.45 | 12.45 | 12.28 | 12.34 | 4,437 | -0.13(-1.02%) |
Mar 08, 2023 | 12.51 | 12.51 | 12.40 | 12.46 | 3,677 | +0.07(+0.55%) |
Mar 07, 2023 | 12.60 | 12.66 | 12.32 | 12.40 | 6,083 | -0.09(-0.70%) |
Mar 06, 2023 | 12.59 | 12.66 | 12.48 | 12.48 | 6,269 | -0.13(-1.00%) |
Mar 03, 2023 | 12.55 | 12.61 | 12.55 | 12.61 | 1,021 | -0.02(-0.15%) |
Mar 02, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 811 | +0.09(+0.70%) |
Mar 01, 2023 | 12.61 | 12.62 | 12.54 | 12.54 | 10,100 | -0.12(-0.92%) |
Feb 28, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 895 | +0.24(+1.96%) |
Feb 27, 2023 | 12.51 | 12.53 | 12.36 | 12.42 | 3,606 | -0.01(-0.08%) |
Feb 24, 2023 | 12.57 | 12.58 | 12.32 | 12.43 | 4,653 | -0.14(-1.09%) |
Feb 23, 2023 | 12.46 | 12.56 | 12.37 | 12.56 | 3,642 | +0.14(+1.10%) |
Feb 22, 2023 | 12.51 | 12.56 | 12.43 | 12.43 | 2,433 | -0.05(-0.39%) |
Feb 21, 2023 | 12.65 | 12.83 | 12.43 | 12.47 | 86,971 | -0.18(-1.39%) |
Feb 17, 2023 | 12.76 | 12.76 | 12.43 | 12.65 | 2,895 | +0.01(+0.08%) |
Feb 16, 2023 | 12.67 | 12.71 | 12.56 | 12.64 | 1,628 | +0.03(+0.23%) |
Feb 15, 2023 | 12.54 | 12.66 | 12.42 | 12.61 | 3,166 | +0.14(+1.09%) |
Feb 14, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 438 | -0.19(-1.46%) |
Feb 13, 2023 | 12.39 | 12.66 | 12.39 | 12.66 | 691 | +0.14(+1.09%) |
Feb 10, 2023 | 12.66 | 12.66 | 12.52 | 12.52 | 862 | +0.04(+0.31%) |
Feb 09, 2023 | 12.56 | 12.56 | 12.42 | 12.48 | 29,375 | -0.12(-0.93%) |
Feb 08, 2023 | 12.48 | 12.65 | 12.47 | 12.60 | 1,120 | +0.12(+0.94%) |
Feb 07, 2023 | 12.56 | 12.66 | 12.47 | 12.48 | 6,293 | -0.12(-0.93%) |
Feb 06, 2023 | 12.60 | 12.64 | 12.60 | 12.60 | 1,594 | +0.14(+1.09%) |
Feb 03, 2023 | 12.75 | 12.75 | 12.46 | 12.46 | 5,259 | -0.28(-2.22%) |
Feb 02, 2023 | 12.62 | 12.75 | 12.58 | 12.75 | 19,775 | +0.22(+1.79%) |