Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.98 | 12.12 | 11.95 | 12.08 | 359,634 | +0.08(+0.67%) |
Apr 27, 2023 | 11.89 | 12.06 | 11.89 | 12.00 | 810,118 | +0.11(+0.93%) |
Apr 26, 2023 | 11.92 | 11.94 | 11.72 | 11.89 | 650,966 | -0.06(-0.50%) |
Apr 25, 2023 | 11.93 | 12.04 | 11.88 | 11.95 | 570,420 | +0.03(+0.25%) |
Apr 24, 2023 | 11.90 | 11.94 | 11.81 | 11.92 | 398,224 | -0.02(-0.17%) |
Apr 21, 2023 | 11.90 | 11.95 | 11.81 | 11.94 | 491,359 | +0.05(+0.42%) |
Apr 20, 2023 | 11.93 | 12.00 | 11.76 | 11.89 | 495,022 | -0.08(-0.67%) |
Apr 19, 2023 | 12.00 | 12.07 | 11.94 | 11.97 | 300,880 | -0.04(-0.33%) |
Apr 18, 2023 | 12.17 | 12.17 | 11.83 | 12.01 | 403,302 | -0.15(-1.23%) |
Apr 17, 2023 | 12.32 | 12.35 | 12.07 | 12.16 | 565,990 | -0.15(-1.22%) |
Apr 14, 2023 | 12.36 | 12.46 | 12.25 | 12.31 | 792,736 | -0.05(-0.40%) |
Apr 13, 2023 | 12.30 | 12.41 | 12.17 | 12.36 | 547,728 | +0.04(+0.32%) |
Apr 12, 2023 | 12.00 | 12.47 | 12.00 | 12.32 | 1,247,641 | +0.37(+3.10%) |
Apr 11, 2023 | 11.95 | 12.03 | 11.90 | 11.95 | 230,628 | -0.01(-0.08%) |
Apr 10, 2023 | 11.90 | 11.99 | 11.85 | 11.96 | 250,278 | +0.05(+0.42%) |
Apr 06, 2023 | 11.91 | 0 | +0.11(+0.93%) | |||
Apr 05, 2023 | 11.76 | 11.98 | 11.74 | 11.80 | 799,538 | +0.02(+0.17%) |
Apr 04, 2023 | 11.82 | 11.90 | 11.76 | 11.78 | 311,699 | -0.04(-0.34%) |
Apr 03, 2023 | 11.80 | 11.85 | 11.65 | 11.82 | 330,948 | +0.00(+0.00%) |
Mar 31, 2023 | 11.51 | 11.93 | 11.51 | 11.82 | 817,986 | +0.35(+3.05%) |
Mar 30, 2023 | 11.27 | 11.54 | 11.25 | 11.47 | 759,237 | +0.14(+1.24%) |
Mar 29, 2023 | 11.04 | 11.40 | 11.00 | 11.33 | 725,639 | +0.33(+3.00%) |
Mar 28, 2023 | 10.80 | 11.02 | 10.76 | 11.00 | 379,172 | +0.15(+1.38%) |
Mar 27, 2023 | 10.82 | 10.92 | 10.80 | 10.85 | 252,120 | +0.09(+0.84%) |
Mar 24, 2023 | 10.61 | 10.79 | 10.60 | 10.76 | 316,661 | +0.07(+0.65%) |
Mar 23, 2023 | 10.77 | 10.89 | 10.64 | 10.69 | 376,354 | -0.08(-0.74%) |
Mar 22, 2023 | 10.78 | 10.89 | 10.67 | 10.77 | 493,800 | -0.06(-0.55%) |
Mar 21, 2023 | 10.93 | 11.05 | 10.80 | 10.83 | 554,871 | -0.05(-0.46%) |
Mar 20, 2023 | 10.93 | 11.14 | 10.87 | 10.88 | 607,647 | -0.06(-0.55%) |
Mar 17, 2023 | 11.10 | 11.15 | 10.91 | 10.94 | 1,163,773 | -0.24(-2.15%) |
Mar 16, 2023 | 11.18 | 11.22 | 10.84 | 11.18 | 550,254 | -0.02(-0.18%) |
Mar 15, 2023 | 11.22 | 11.23 | 11.04 | 11.20 | 509,691 | -0.03(-0.27%) |
Mar 14, 2023 | 11.19 | 11.43 | 11.11 | 11.23 | 1,045,020 | +0.08(+0.72%) |
Mar 13, 2023 | 11.19 | 11.33 | 11.08 | 11.15 | 629,387 | -0.13(-1.15%) |
Mar 10, 2023 | 11.41 | 11.47 | 11.22 | 11.28 | 631,075 | -0.15(-1.31%) |
Mar 09, 2023 | 11.69 | 11.69 | 11.39 | 11.43 | 793,282 | -0.22(-1.89%) |
Mar 08, 2023 | 11.74 | 11.78 | 11.52 | 11.65 | 641,108 | -0.12(-1.02%) |
Mar 07, 2023 | 11.71 | 11.90 | 11.63 | 11.77 | 613,077 | +0.10(+0.86%) |
Mar 06, 2023 | 11.48 | 11.73 | 11.48 | 11.67 | 521,489 | +0.19(+1.66%) |
Mar 03, 2023 | 11.36 | 11.55 | 11.34 | 11.48 | 449,452 | +0.16(+1.41%) |
Mar 02, 2023 | 11.04 | 11.46 | 10.95 | 11.32 | 792,912 | +0.25(+2.26%) |
Mar 01, 2023 | 11.03 | 11.22 | 10.97 | 11.07 | 663,011 | +0.01(+0.09%) |
Feb 28, 2023 | 11.11 | 11.19 | 11.02 | 11.06 | 857,080 | -0.11(-0.98%) |
Feb 27, 2023 | 11.31 | 11.33 | 11.04 | 11.17 | 1,062,020 | -0.18(-1.59%) |
Feb 24, 2023 | 11.55 | 11.60 | 11.15 | 11.35 | 2,017,285 | -0.31(-2.66%) |
Feb 23, 2023 | 12.50 | 12.68 | 11.51 | 11.66 | 1,607,155 | -0.38(-3.16%) |
Feb 22, 2023 | 12.02 | 12.20 | 11.94 | 12.04 | 486,396 | +0.00(+0.00%) |
Feb 21, 2023 | 12.33 | 12.33 | 11.97 | 12.04 | 414,734 | -0.25(-2.03%) |
Feb 17, 2023 | 12.29 | 0 | +0.11(+0.90%) | |||
Feb 16, 2023 | 12.27 | 12.29 | 12.07 | 12.18 | 490,247 | -0.12(-0.98%) |
Feb 15, 2023 | 12.34 | 12.35 | 12.11 | 12.30 | 359,309 | -0.04(-0.32%) |
Feb 14, 2023 | 12.33 | 12.40 | 12.22 | 12.34 | 190,849 | +0.01(+0.08%) |
Feb 13, 2023 | 12.18 | 12.34 | 12.18 | 12.33 | 266,274 | +0.14(+1.15%) |
Feb 10, 2023 | 12.27 | 12.37 | 12.18 | 12.19 | 473,579 | -0.09(-0.73%) |
Feb 09, 2023 | 12.29 | 12.46 | 12.21 | 12.28 | 540,138 | -0.04(-0.32%) |
Feb 08, 2023 | 12.30 | 12.34 | 12.10 | 12.32 | 807,190 | +0.07(+0.57%) |
Feb 07, 2023 | 12.35 | 12.38 | 12.19 | 12.25 | 450,189 | -0.13(-1.05%) |
Feb 06, 2023 | 12.43 | 12.51 | 12.29 | 12.38 | 466,918 | -0.03(-0.24%) |
Feb 03, 2023 | 12.68 | 12.74 | 12.34 | 12.41 | 670,399 | -0.32(-2.51%) |
Feb 02, 2023 | 12.81 | 12.81 | 12.36 | 12.73 | 1,303,480 | -0.06(-0.47%) |