Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.58 | 11.67 | 11.46 | 11.57 | 14,227 | +0.07(+0.63%) |
Apr 27, 2023 | 11.50 | 11.71 | 11.46 | 11.50 | 14,026 | -0.03(-0.30%) |
Apr 26, 2023 | 11.65 | 11.69 | 11.47 | 11.54 | 8,151 | -0.04(-0.33%) |
Apr 25, 2023 | 11.73 | 11.84 | 11.57 | 11.57 | 16,867 | -0.06(-0.51%) |
Apr 24, 2023 | 11.62 | 11.76 | 11.62 | 11.63 | 6,686 | +0.02(+0.16%) |
Apr 21, 2023 | 11.74 | 11.86 | 11.61 | 11.62 | 5,326 | -0.06(-0.51%) |
Apr 20, 2023 | 11.65 | 11.88 | 11.61 | 11.67 | 15,150 | -0.08(-0.70%) |
Apr 19, 2023 | 11.83 | 11.84 | 11.70 | 11.76 | 14,793 | +0.00(+0.00%) |
Apr 18, 2023 | 11.74 | 11.81 | 11.70 | 11.76 | 21,000 | +0.02(+0.16%) |
Apr 17, 2023 | 11.87 | 11.88 | 11.72 | 11.74 | 7,301 | -0.06(-0.49%) |
Apr 14, 2023 | 11.88 | 11.88 | 11.74 | 11.80 | 7,491 | -0.07(-0.58%) |
Apr 13, 2023 | 11.65 | 11.87 | 11.64 | 11.87 | 14,351 | +0.19(+1.63%) |
Apr 12, 2023 | 11.73 | 11.77 | 11.59 | 11.67 | 9,750 | +0.01(+0.10%) |
Apr 11, 2023 | 11.59 | 11.84 | 11.59 | 11.66 | 25,420 | -0.00(-0.03%) |
Apr 10, 2023 | 11.69 | 11.79 | 11.61 | 11.67 | 11,464 | -0.05(-0.47%) |
Apr 06, 2023 | 11.63 | 11.79 | 11.62 | 11.72 | 6,094 | +0.11(+0.94%) |
Apr 05, 2023 | 11.61 | 11.87 | 11.58 | 11.61 | 2,309 | -0.05(-0.47%) |
Apr 04, 2023 | 11.70 | 11.70 | 11.58 | 11.67 | 10,472 | -0.12(-1.00%) |
Apr 03, 2023 | 11.75 | 11.98 | 11.69 | 11.78 | 21,873 | +0.13(+1.15%) |
Mar 31, 2023 | 11.61 | 11.75 | 11.59 | 11.65 | 15,900 | -0.03(-0.29%) |
Mar 30, 2023 | 11.63 | 11.75 | 11.59 | 11.68 | 8,239 | +0.02(+0.16%) |
Mar 29, 2023 | 11.61 | 11.78 | 11.54 | 11.67 | 14,688 | +0.05(+0.47%) |
Mar 28, 2023 | 11.66 | 11.70 | 11.54 | 11.61 | 4,504 | -0.07(-0.62%) |
Mar 27, 2023 | 11.57 | 11.80 | 11.57 | 11.68 | 13,435 | +0.08(+0.71%) |
Mar 24, 2023 | 11.67 | 11.77 | 11.60 | 11.60 | 6,209 | -0.07(-0.62%) |
Mar 23, 2023 | 11.87 | 11.90 | 11.67 | 11.67 | 9,465 | -0.02(-0.16%) |
Mar 22, 2023 | 11.86 | 11.95 | 11.69 | 11.69 | 3,094 | -0.03(-0.23%) |
Mar 21, 2023 | 11.78 | 11.94 | 11.69 | 11.72 | 6,884 | -0.03(-0.23%) |
Mar 20, 2023 | 11.82 | 11.89 | 11.75 | 11.75 | 8,256 | -0.04(-0.31%) |
Mar 17, 2023 | 11.76 | 11.96 | 11.75 | 11.78 | 3,696 | -0.07(-0.55%) |
Mar 16, 2023 | 11.67 | 12.00 | 11.67 | 11.85 | 5,064 | +0.17(+1.49%) |
Mar 15, 2023 | 11.81 | 12.02 | 11.63 | 11.67 | 5,086 | -0.15(-1.31%) |
Mar 14, 2023 | 11.84 | 12.02 | 11.73 | 11.83 | 10,071 | +0.03(+0.23%) |
Mar 13, 2023 | 11.96 | 12.26 | 11.68 | 11.80 | 20,643 | -0.08(-0.69%) |
Mar 10, 2023 | 11.52 | 12.30 | 11.52 | 11.88 | 135,793 | +0.29(+2.51%) |
Mar 09, 2023 | 11.83 | 11.83 | 11.59 | 11.59 | 4,975 | -0.09(-0.78%) |
Mar 08, 2023 | 11.81 | 11.85 | 11.68 | 11.68 | 2,977 | -0.05(-0.46%) |
Mar 07, 2023 | 11.86 | 11.86 | 11.61 | 11.74 | 22,570 | -0.10(-0.81%) |
Mar 06, 2023 | 11.63 | 11.89 | 11.63 | 11.83 | 3,083 | -0.00(-0.04%) |
Mar 03, 2023 | 11.96 | 12.07 | 11.84 | 11.84 | 4,168 | -0.08(-0.69%) |
Mar 02, 2023 | 11.57 | 11.92 | 11.57 | 11.92 | 12,012 | +0.25(+2.18%) |
Mar 01, 2023 | 11.89 | 12.14 | 11.57 | 11.67 | 13,130 | -0.21(-1.76%) |
Feb 28, 2023 | 11.86 | 12.05 | 11.84 | 11.87 | 9,225 | -0.19(-1.58%) |
Feb 27, 2023 | 11.93 | 12.07 | 11.89 | 12.06 | 3,740 | +0.30(+2.55%) |
Feb 24, 2023 | 12.13 | 12.13 | 11.29 | 11.77 | 18,603 | -0.26(-2.19%) |
Feb 23, 2023 | 11.99 | 12.15 | 11.90 | 12.03 | 6,192 | -0.14(-1.12%) |
Feb 22, 2023 | 12.09 | 12.27 | 11.94 | 12.16 | 6,735 | +0.04(+0.30%) |
Feb 21, 2023 | 12.30 | 12.33 | 12.11 | 12.13 | 16,905 | -0.16(-1.33%) |
Feb 17, 2023 | 12.21 | 12.31 | 12.08 | 12.29 | 51,181 | +0.04(+0.30%) |
Feb 16, 2023 | 12.34 | 12.35 | 12.21 | 12.26 | 6,842 | -0.09(-0.74%) |
Feb 15, 2023 | 12.07 | 12.35 | 12.04 | 12.35 | 7,911 | +0.08(+0.67%) |
Feb 14, 2023 | 12.17 | 12.39 | 12.13 | 12.26 | 32,415 | +0.03(+0.22%) |
Feb 13, 2023 | 12.24 | 12.39 | 12.24 | 12.24 | 10,877 | -0.08(-0.66%) |
Feb 10, 2023 | 12.36 | 12.39 | 12.19 | 12.32 | 8,264 | +0.04(+0.30%) |
Feb 09, 2023 | 12.14 | 12.40 | 12.12 | 12.28 | 15,228 | +0.09(+0.75%) |
Feb 08, 2023 | 12.29 | 12.45 | 12.13 | 12.19 | 31,076 | -0.03(-0.22%) |
Feb 07, 2023 | 12.45 | 12.49 | 12.11 | 12.22 | 59,528 | -0.24(-1.90%) |
Feb 06, 2023 | 12.16 | 13.31 | 11.85 | 12.46 | 73,651 | +0.33(+2.70%) |
Feb 03, 2023 | 11.85 | 12.76 | 11.77 | 12.13 | 83,646 | +0.20(+1.67%) |
Feb 02, 2023 | 11.94 | 12.02 | 11.88 | 11.93 | 5,543 | +0.06(+0.54%) |