Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 1,244 | +0.07(+0.68%) |
Apr 27, 2023 | 10.38 | 10.59 | 10.33 | 10.33 | 905 | +0.03(+0.29%) |
Apr 26, 2023 | 10.50 | 10.60 | 10.21 | 10.30 | 2,865 | -0.21(-2.00%) |
Apr 25, 2023 | 10.48 | 10.79 | 10.48 | 10.51 | 1,781 | -0.25(-2.32%) |
Apr 24, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 970 | -0.14(-1.28%) |
Apr 21, 2023 | 10.61 | 11.00 | 10.61 | 10.90 | 6,043 | +0.16(+1.48%) |
Apr 20, 2023 | 10.45 | 10.74 | 10.33 | 10.74 | 3,349 | +0.24(+2.29%) |
Apr 19, 2023 | 10.79 | 10.79 | 10.50 | 10.50 | 2,245 | -0.28(-2.60%) |
Apr 18, 2023 | 10.76 | 10.79 | 10.70 | 10.78 | 1,497 | +0.03(+0.28%) |
Apr 17, 2023 | 10.87 | 10.87 | 10.27 | 10.75 | 1,446 | -0.02(-0.22%) |
Apr 14, 2023 | 10.84 | 10.99 | 10.58 | 10.77 | 2,400 | +0.18(+1.74%) |
Apr 13, 2023 | 10.58 | 10.59 | 10.57 | 10.59 | 1,340 | +0.00(+0.00%) |
Apr 12, 2023 | 10.60 | 10.98 | 10.59 | 10.59 | 1,752 | -0.07(-0.67%) |
Apr 11, 2023 | 10.17 | 10.66 | 10.17 | 10.66 | 2,786 | +0.51(+5.02%) |
Apr 10, 2023 | 10.79 | 10.79 | 10.15 | 10.15 | 2,175 | -0.56(-5.22%) |
Apr 06, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 1,139 | +0.25(+2.39%) |
Apr 05, 2023 | 10.43 | 10.52 | 10.14 | 10.46 | 9,023 | +0.20(+1.95%) |
Apr 04, 2023 | 10.50 | 10.50 | 10.26 | 10.26 | 1,608 | -0.31(-2.93%) |
Apr 03, 2023 | 10.65 | 10.65 | 10.36 | 10.57 | 1,120 | -0.09(-0.84%) |
Mar 31, 2023 | 10.90 | 10.98 | 10.66 | 10.66 | 2,621 | -0.24(-2.20%) |
Mar 30, 2023 | 11.10 | 11.10 | 10.90 | 10.90 | 2,427 | -0.01(-0.09%) |
Mar 29, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 422 | -0.54(-4.72%) |
Mar 28, 2023 | 11.26 | 11.45 | 10.88 | 11.45 | 2,385 | -0.11(-0.95%) |
Mar 27, 2023 | 11.00 | 11.57 | 11.00 | 11.56 | 990 | +0.47(+4.24%) |
Mar 24, 2023 | 11.12 | 11.12 | 10.44 | 11.09 | 6,871 | -0.14(-1.25%) |
Mar 23, 2023 | 11.41 | 11.50 | 10.85 | 11.23 | 2,865 | -0.10(-0.88%) |
Mar 22, 2023 | 10.43 | 11.33 | 10.40 | 11.33 | 7,074 | +1.02(+9.88%) |
Mar 21, 2023 | 10.38 | 10.49 | 10.31 | 10.31 | 3,415 | -0.07(-0.64%) |
Mar 20, 2023 | 10.65 | 10.65 | 10.10 | 10.38 | 3,314 | -0.28(-2.65%) |
Mar 17, 2023 | 10.54 | 10.85 | 10.25 | 10.66 | 6,942 | -0.20(-1.87%) |
Mar 16, 2023 | 10.61 | 10.95 | 10.61 | 10.86 | 7,142 | +0.25(+2.38%) |
Mar 15, 2023 | 11.03 | 11.34 | 10.56 | 10.61 | 7,976 | -0.91(-7.90%) |
Mar 14, 2023 | 12.01 | 12.26 | 11.52 | 11.52 | 3,527 | -0.49(-4.08%) |
Mar 13, 2023 | 12.02 | 12.33 | 11.96 | 12.01 | 2,874 | -0.05(-0.41%) |
Mar 10, 2023 | 12.45 | 12.45 | 12.05 | 12.06 | 3,705 | -0.19(-1.55%) |
Mar 09, 2023 | 12.56 | 13.00 | 12.25 | 12.25 | 7,050 | -0.72(-5.53%) |
Mar 08, 2023 | 13.01 | 13.01 | 12.47 | 12.97 | 5,092 | -0.03(-0.25%) |
Mar 07, 2023 | 12.80 | 13.00 | 12.59 | 13.00 | 2,187 | +0.03(+0.23%) |
Mar 06, 2023 | 12.89 | 12.97 | 12.70 | 12.97 | 3,278 | -0.02(-0.15%) |
Mar 03, 2023 | 12.49 | 12.99 | 12.49 | 12.99 | 4,207 | +0.38(+3.01%) |
Mar 02, 2023 | 12.49 | 13.00 | 12.36 | 12.61 | 9,458 | +0.07(+0.56%) |
Mar 01, 2023 | 12.87 | 12.87 | 12.54 | 12.54 | 1,131 | -0.41(-3.17%) |
Feb 28, 2023 | 12.24 | 13.10 | 12.24 | 12.95 | 5,030 | +0.69(+5.63%) |
Feb 27, 2023 | 12.53 | 12.58 | 12.11 | 12.26 | 9,224 | -0.43(-3.39%) |
Feb 24, 2023 | 12.52 | 12.73 | 12.03 | 12.69 | 5,038 | +0.20(+1.60%) |
Feb 23, 2023 | 12.84 | 13.37 | 12.09 | 12.49 | 13,826 | -0.54(-4.17%) |
Feb 22, 2023 | 11.87 | 14.07 | 11.78 | 13.03 | 44,945 | +1.09(+9.16%) |
Feb 21, 2023 | 11.78 | 12.48 | 11.61 | 11.94 | 5,903 | +0.40(+3.47%) |
Feb 17, 2023 | 11.58 | 11.96 | 11.54 | 11.54 | 3,393 | -0.38(-3.19%) |
Feb 16, 2023 | 11.84 | 12.15 | 11.78 | 11.92 | 4,373 | -0.20(-1.65%) |
Feb 15, 2023 | 11.53 | 12.12 | 11.53 | 12.12 | 11,302 | +0.34(+2.89%) |
Feb 14, 2023 | 12.05 | 12.05 | 11.78 | 11.78 | 2,576 | -0.22(-1.83%) |
Feb 13, 2023 | 11.85 | 12.08 | 11.53 | 12.00 | 15,294 | -0.14(-1.15%) |
Feb 10, 2023 | 11.86 | 12.29 | 11.82 | 12.14 | 3,434 | +0.23(+1.93%) |
Feb 09, 2023 | 12.30 | 12.48 | 11.85 | 11.91 | 12,733 | -0.40(-3.22%) |
Feb 08, 2023 | 12.22 | 12.35 | 12.07 | 12.31 | 7,828 | -0.01(-0.11%) |
Feb 07, 2023 | 12.00 | 12.39 | 12.00 | 12.32 | 8,473 | +0.08(+0.65%) |
Feb 06, 2023 | 12.30 | 12.50 | 11.86 | 12.24 | 49,979 | -0.00(-0.04%) |
Feb 03, 2023 | 12.60 | 12.62 | 12.13 | 12.24 | 224,833 | -0.07(-0.53%) |
Feb 02, 2023 | 11.86 | 12.42 | 11.86 | 12.31 | 8,369 | +0.27(+2.24%) |