Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.49 | 11.79 | 11.49 | 11.78 | 100,977 | +0.30(+2.62%) |
Apr 27, 2023 | 11.29 | 11.52 | 11.29 | 11.48 | 21,828 | +0.31(+2.78%) |
Apr 26, 2023 | 11.20 | 11.25 | 11.13 | 11.17 | 21,954 | +0.01(+0.09%) |
Apr 25, 2023 | 11.25 | 11.25 | 11.06 | 11.16 | 62,163 | -0.28(-2.46%) |
Apr 24, 2023 | 11.25 | 11.44 | 11.23 | 11.44 | 110,670 | +0.20(+1.81%) |
Apr 21, 2023 | 11.35 | 11.35 | 11.19 | 11.24 | 11,398 | -0.08(-0.69%) |
Apr 20, 2023 | 11.21 | 11.38 | 11.21 | 11.32 | 14,859 | +0.12(+1.03%) |
Apr 19, 2023 | 11.43 | 11.43 | 11.17 | 11.20 | 42,576 | -0.52(-4.46%) |
Apr 18, 2023 | 11.72 | 11.82 | 11.66 | 11.72 | 153,081 | -0.27(-2.27%) |
Apr 17, 2023 | 11.99 | 12.00 | 11.88 | 12.00 | 53,522 | -0.04(-0.32%) |
Apr 14, 2023 | 11.81 | 12.08 | 11.77 | 12.03 | 52,968 | -0.07(-0.56%) |
Apr 13, 2023 | 12.10 | 12.20 | 12.05 | 12.10 | 27,606 | +0.11(+0.89%) |
Apr 12, 2023 | 12.01 | 12.23 | 11.99 | 12.00 | 92,064 | +0.21(+1.81%) |
Apr 11, 2023 | 11.68 | 11.82 | 11.60 | 11.78 | 100,095 | +0.57(+5.11%) |
Apr 10, 2023 | 11.10 | 11.25 | 11.10 | 11.21 | 68,190 | +0.08(+0.70%) |
Apr 06, 2023 | 11.08 | 11.17 | 11.02 | 11.13 | 20,967 | +0.05(+0.44%) |
Apr 05, 2023 | 11.21 | 11.21 | 11.03 | 11.08 | 20,031 | -0.13(-1.13%) |
Apr 04, 2023 | 11.30 | 11.33 | 11.14 | 11.21 | 244,831 | +0.03(+0.26%) |
Apr 03, 2023 | 11.21 | 11.22 | 11.12 | 11.18 | 54,124 | -0.17(-1.54%) |
Mar 31, 2023 | 11.49 | 11.50 | 11.30 | 11.35 | 56,203 | -0.06(-0.51%) |
Mar 30, 2023 | 11.49 | 11.49 | 11.25 | 11.41 | 102,075 | +0.34(+3.07%) |
Mar 29, 2023 | 11.04 | 11.12 | 10.93 | 11.07 | 22,409 | +0.02(+0.18%) |
Mar 28, 2023 | 10.91 | 11.12 | 10.90 | 11.05 | 80,137 | +0.21(+1.97%) |
Mar 27, 2023 | 10.79 | 10.89 | 10.73 | 10.84 | 54,306 | +0.11(+0.99%) |
Mar 24, 2023 | 10.46 | 10.77 | 10.41 | 10.73 | 118,211 | +0.32(+3.08%) |
Mar 23, 2023 | 10.86 | 10.87 | 10.32 | 10.41 | 81,293 | -0.45(-4.11%) |
Mar 22, 2023 | 10.83 | 11.07 | 10.75 | 10.86 | 70,048 | +0.02(+0.18%) |
Mar 21, 2023 | 10.91 | 10.91 | 10.82 | 10.84 | 37,112 | -0.08(-0.71%) |
Mar 20, 2023 | 11.11 | 11.11 | 10.88 | 10.92 | 44,647 | -0.21(-1.92%) |
Mar 17, 2023 | 11.15 | 11.18 | 11.03 | 11.13 | 30,594 | -0.12(-1.04%) |
Mar 16, 2023 | 11.11 | 11.30 | 11.07 | 11.25 | 18,695 | +0.14(+1.22%) |
Mar 15, 2023 | 11.00 | 11.12 | 10.86 | 11.11 | 95,108 | -0.04(-0.39%) |
Mar 14, 2023 | 11.36 | 11.38 | 11.12 | 11.16 | 10,576 | -0.07(-0.65%) |
Mar 13, 2023 | 11.09 | 11.33 | 11.07 | 11.23 | 28,948 | -0.05(-0.43%) |
Mar 10, 2023 | 11.45 | 11.52 | 11.23 | 11.28 | 46,434 | -0.42(-3.57%) |
Mar 09, 2023 | 11.84 | 11.84 | 11.61 | 11.69 | 113,918 | -0.05(-0.41%) |
Mar 08, 2023 | 11.60 | 11.81 | 11.49 | 11.74 | 165,118 | +0.45(+3.95%) |
Mar 07, 2023 | 11.32 | 11.37 | 11.19 | 11.30 | 19,401 | -0.12(-1.02%) |
Mar 06, 2023 | 11.05 | 11.41 | 11.02 | 11.41 | 66,947 | +0.33(+2.98%) |
Mar 03, 2023 | 11.09 | 11.20 | 11.03 | 11.08 | 71,476 | +0.05(+0.44%) |
Mar 02, 2023 | 11.08 | 11.14 | 11.03 | 11.03 | 245,057 | -0.07(-0.61%) |
Mar 01, 2023 | 11.10 | 11.10 | 10.98 | 11.10 | 21,945 | +0.09(+0.79%) |
Feb 28, 2023 | 11.22 | 11.25 | 11.02 | 11.02 | 38,768 | -0.23(-2.07%) |
Feb 27, 2023 | 11.27 | 11.36 | 11.14 | 11.25 | 25,075 | +0.00(+0.04%) |
Feb 24, 2023 | 11.35 | 11.39 | 11.19 | 11.24 | 20,125 | -0.28(-2.40%) |
Feb 23, 2023 | 11.72 | 11.72 | 11.44 | 11.52 | 11,158 | +0.02(+0.17%) |
Feb 22, 2023 | 11.51 | 11.54 | 11.32 | 11.50 | 14,868 | -0.04(-0.34%) |
Feb 21, 2023 | 11.73 | 11.76 | 11.50 | 11.54 | 39,550 | -0.23(-1.98%) |
Feb 17, 2023 | 11.63 | 11.77 | 11.58 | 11.77 | 24,207 | +0.10(+0.83%) |
Feb 16, 2023 | 11.51 | 11.68 | 11.40 | 11.68 | 16,063 | +0.13(+1.09%) |
Feb 15, 2023 | 11.57 | 11.69 | 11.47 | 11.55 | 18,296 | +0.01(+0.08%) |
Feb 14, 2023 | 11.71 | 11.71 | 11.41 | 11.54 | 11,695 | -0.13(-1.08%) |
Feb 13, 2023 | 11.58 | 11.79 | 11.58 | 11.67 | 13,501 | +0.08(+0.67%) |
Feb 10, 2023 | 11.50 | 11.59 | 11.42 | 11.59 | 10,121 | +0.24(+2.14%) |
Feb 09, 2023 | 11.67 | 11.69 | 11.35 | 11.35 | 57,069 | -0.52(-4.42%) |
Feb 08, 2023 | 11.79 | 11.87 | 11.65 | 11.87 | 82,854 | +0.12(+0.99%) |
Feb 07, 2023 | 11.91 | 11.93 | 11.68 | 11.75 | 66,288 | -0.22(-1.86%) |
Feb 06, 2023 | 11.79 | 12.01 | 11.75 | 11.98 | 271,942 | -0.01(-0.09%) |
Feb 03, 2023 | 12.25 | 12.34 | 11.95 | 11.99 | 50,768 | -0.59(-4.71%) |
Feb 02, 2023 | 12.86 | 12.86 | 12.51 | 12.58 | 27,275 | -0.04(-0.31%) |