Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.70 | 11.85 | 11.70 | 11.78 | 486,421 | +0.08(+0.67%) |
Apr 27, 2023 | 11.50 | 11.71 | 11.50 | 11.70 | 509,446 | +0.22(+1.90%) |
Apr 26, 2023 | 11.53 | 11.64 | 11.44 | 11.48 | 561,429 | -0.05(-0.45%) |
Apr 25, 2023 | 11.57 | 11.61 | 11.50 | 11.53 | 414,103 | -0.13(-1.12%) |
Apr 24, 2023 | 11.56 | 11.66 | 11.50 | 11.66 | 377,527 | +0.14(+1.21%) |
Apr 21, 2023 | 11.51 | 11.53 | 11.41 | 11.52 | 397,075 | +0.08(+0.69%) |
Apr 20, 2023 | 11.60 | 11.60 | 11.41 | 11.44 | 474,461 | -0.14(-1.21%) |
Apr 19, 2023 | 11.36 | 11.59 | 11.35 | 11.58 | 656,573 | +0.20(+1.76%) |
Apr 18, 2023 | 11.71 | 11.73 | 11.32 | 11.38 | 1,039,674 | -0.32(-2.76%) |
Apr 17, 2023 | 11.68 | 11.75 | 11.62 | 11.71 | 626,141 | +0.00(+0.00%) |
Apr 14, 2023 | 11.80 | 11.83 | 11.64 | 11.71 | 512,912 | -0.04(-0.37%) |
Apr 13, 2023 | 11.56 | 11.76 | 11.54 | 11.75 | 426,091 | +0.17(+1.43%) |
Apr 12, 2023 | 11.54 | 11.62 | 11.51 | 11.58 | 443,229 | +0.08(+0.68%) |
Apr 11, 2023 | 11.60 | 11.64 | 11.49 | 11.51 | 756,334 | -0.04(-0.38%) |
Apr 10, 2023 | 11.63 | 11.69 | 11.42 | 11.55 | 947,884 | -0.12(-1.05%) |
Apr 06, 2023 | 11.64 | 11.68 | 11.59 | 11.67 | 514,936 | +0.06(+0.53%) |
Apr 05, 2023 | 11.66 | 11.68 | 11.53 | 11.61 | 855,100 | -0.07(-0.60%) |
Apr 04, 2023 | 11.74 | 11.79 | 11.57 | 11.68 | 691,268 | -0.09(-0.74%) |
Apr 03, 2023 | 11.82 | 11.88 | 11.66 | 11.77 | 752,416 | -0.08(-0.66%) |
Mar 31, 2023 | 11.70 | 11.86 | 11.66 | 11.85 | 1,194,720 | +0.22(+1.88%) |
Mar 30, 2023 | 11.60 | 11.71 | 11.57 | 11.63 | 1,108,930 | +0.06(+0.53%) |
Mar 29, 2023 | 11.44 | 11.64 | 11.40 | 11.57 | 1,127,470 | +0.17(+1.53%) |
Mar 28, 2023 | 11.37 | 11.50 | 11.36 | 11.39 | 485,009 | -0.03(-0.31%) |
Mar 27, 2023 | 11.47 | 11.53 | 11.40 | 11.43 | 550,462 | +0.07(+0.62%) |
Mar 24, 2023 | 10.99 | 11.39 | 10.98 | 11.36 | 865,346 | +0.26(+2.36%) |
Mar 23, 2023 | 11.15 | 11.36 | 11.06 | 11.09 | 1,024,050 | -0.04(-0.39%) |
Mar 22, 2023 | 11.37 | 11.39 | 11.14 | 11.14 | 918,571 | -0.21(-1.85%) |
Mar 21, 2023 | 11.17 | 11.39 | 11.14 | 11.35 | 829,145 | +0.32(+2.93%) |
Mar 20, 2023 | 10.92 | 11.06 | 10.87 | 11.02 | 1,253,264 | +0.21(+1.94%) |
Mar 17, 2023 | 10.99 | 11.04 | 10.81 | 10.81 | 1,678,725 | -0.26(-2.37%) |
Mar 16, 2023 | 10.93 | 11.16 | 10.79 | 11.08 | 896,898 | +0.09(+0.79%) |
Mar 15, 2023 | 10.97 | 11.08 | 10.85 | 10.99 | 1,307,557 | -0.19(-1.72%) |
Mar 14, 2023 | 11.05 | 11.44 | 11.05 | 11.18 | 997,202 | +0.30(+2.73%) |
Mar 13, 2023 | 10.88 | 11.09 | 10.71 | 10.88 | 2,132,723 | -0.12(-1.11%) |
Mar 10, 2023 | 11.44 | 11.48 | 11.01 | 11.01 | 2,127,657 | -0.49(-4.26%) |
Mar 09, 2023 | 11.81 | 11.85 | 11.50 | 11.50 | 1,318,449 | -0.34(-2.88%) |
Mar 08, 2023 | 11.96 | 11.99 | 11.81 | 11.84 | 873,401 | -0.13(-1.10%) |
Mar 07, 2023 | 12.03 | 12.06 | 11.91 | 11.97 | 688,896 | -0.08(-0.65%) |
Mar 06, 2023 | 12.06 | 12.13 | 12.03 | 12.05 | 553,446 | +0.03(+0.29%) |
Mar 03, 2023 | 11.92 | 12.06 | 11.92 | 12.01 | 616,423 | +0.10(+0.81%) |
Mar 02, 2023 | 11.86 | 11.96 | 11.85 | 11.92 | 646,223 | -0.02(-0.15%) |
Mar 01, 2023 | 12.03 | 12.06 | 11.90 | 11.93 | 1,140,003 | -0.09(-0.71%) |
Feb 28, 2023 | 12.04 | 12.10 | 11.90 | 12.02 | 1,656,539 | +0.05(+0.43%) |
Feb 27, 2023 | 11.94 | 12.06 | 11.94 | 11.97 | 1,262,799 | +0.12(+1.01%) |
Feb 24, 2023 | 11.83 | 11.92 | 11.75 | 11.85 | 633,388 | -0.02(-0.14%) |
Feb 23, 2023 | 11.86 | 11.95 | 11.71 | 11.86 | 871,865 | +0.01(+0.07%) |
Feb 22, 2023 | 11.53 | 11.87 | 11.53 | 11.86 | 1,589,350 | +0.27(+2.36%) |
Feb 21, 2023 | 11.64 | 11.66 | 11.53 | 11.58 | 755,490 | -0.09(-0.73%) |
Feb 17, 2023 | 11.69 | 11.73 | 11.64 | 11.67 | 842,341 | +0.00(+0.00%) |
Feb 16, 2023 | 11.66 | 11.78 | 11.60 | 11.67 | 443,061 | +0.01(+0.07%) |
Feb 15, 2023 | 11.63 | 11.68 | 11.62 | 11.66 | 543,448 | -0.05(-0.44%) |
Feb 14, 2023 | 11.78 | 11.81 | 11.68 | 11.71 | 508,944 | -0.05(-0.43%) |
Feb 13, 2023 | 11.66 | 11.80 | 11.66 | 11.76 | 687,718 | +0.09(+0.73%) |
Feb 10, 2023 | 11.57 | 11.81 | 11.54 | 11.68 | 802,514 | +0.11(+0.96%) |
Feb 09, 2023 | 11.94 | 12.01 | 11.53 | 11.57 | 965,813 | -0.30(-2.52%) |
Feb 08, 2023 | 12.01 | 12.01 | 11.78 | 11.86 | 868,066 | -0.15(-1.28%) |
Feb 07, 2023 | 11.81 | 12.04 | 11.70 | 12.02 | 1,512,048 | +0.21(+1.81%) |
Feb 06, 2023 | 11.74 | 11.81 | 11.62 | 11.81 | 709,947 | +0.02(+0.15%) |
Feb 03, 2023 | 11.85 | 11.85 | 11.75 | 11.79 | 804,884 | -0.10(-0.86%) |
Feb 02, 2023 | 11.92 | 12.00 | 11.86 | 11.89 | 539,120 | -0.02(-0.14%) |