Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.40 | 11.45 | 11.30 | 11.32 | 32,726 | -0.03(-0.26%) |
Apr 27, 2023 | 11.08 | 11.35 | 10.77 | 11.35 | 27,329 | +0.12(+1.07%) |
Apr 26, 2023 | 11.50 | 11.50 | 11.17 | 11.23 | 36,174 | -0.09(-0.80%) |
Apr 25, 2023 | 11.19 | 11.32 | 11.09 | 11.32 | 41,178 | -0.01(-0.09%) |
Apr 24, 2023 | 11.23 | 11.37 | 11.16 | 11.33 | 84,425 | +0.05(+0.44%) |
Apr 21, 2023 | 11.31 | 11.40 | 11.13 | 11.28 | 58,325 | -0.13(-1.14%) |
Apr 20, 2023 | 11.37 | 11.60 | 11.37 | 11.41 | 36,016 | -0.05(-0.44%) |
Apr 19, 2023 | 11.51 | 11.60 | 11.31 | 11.46 | 92,712 | -0.24(-2.05%) |
Apr 18, 2023 | 11.78 | 11.91 | 11.60 | 11.70 | 80,557 | +0.02(+0.17%) |
Apr 17, 2023 | 12.05 | 12.05 | 11.58 | 11.68 | 378,848 | -0.34(-2.83%) |
Apr 14, 2023 | 12.40 | 12.40 | 11.85 | 12.02 | 119,978 | -0.38(-3.06%) |
Apr 13, 2023 | 12.33 | 12.53 | 12.28 | 12.40 | 128,362 | +0.32(+2.65%) |
Apr 12, 2023 | 12.06 | 12.23 | 11.90 | 12.08 | 91,414 | +0.11(+0.92%) |
Apr 11, 2023 | 11.83 | 12.10 | 11.80 | 11.97 | 129,950 | +0.17(+1.44%) |
Apr 10, 2023 | 11.92 | 11.92 | 11.67 | 11.80 | 59,509 | -0.11(-0.92%) |
Apr 06, 2023 | 11.85 | 11.93 | 11.63 | 11.91 | 84,218 | +0.07(+0.59%) |
Apr 05, 2023 | 12.02 | 12.07 | 11.75 | 11.84 | 83,108 | -0.13(-1.09%) |
Apr 04, 2023 | 11.73 | 12.02 | 11.56 | 11.97 | 140,278 | +0.37(+3.15%) |
Apr 03, 2023 | 11.49 | 11.75 | 11.44 | 11.61 | 62,622 | +0.14(+1.27%) |
Mar 31, 2023 | 11.55 | 11.69 | 11.44 | 11.46 | 102,540 | -0.10(-0.87%) |
Mar 30, 2023 | 11.30 | 11.56 | 11.30 | 11.56 | 78,119 | +0.27(+2.39%) |
Mar 29, 2023 | 11.44 | 11.44 | 11.24 | 11.29 | 59,632 | -0.08(-0.70%) |
Mar 28, 2023 | 11.03 | 11.39 | 10.98 | 11.37 | 109,875 | +0.33(+2.99%) |
Mar 27, 2023 | 10.81 | 11.04 | 10.69 | 11.04 | 46,621 | +0.08(+0.73%) |
Mar 24, 2023 | 10.91 | 11.09 | 10.88 | 10.96 | 388,175 | +0.02(+0.18%) |
Mar 23, 2023 | 10.88 | 11.06 | 10.73 | 10.94 | 88,892 | +0.22(+2.05%) |
Mar 22, 2023 | 10.50 | 10.85 | 10.42 | 10.72 | 91,143 | +0.30(+2.88%) |
Mar 21, 2023 | 10.71 | 10.76 | 10.28 | 10.42 | 96,946 | -0.51(-4.67%) |
Mar 20, 2023 | 10.90 | 10.97 | 10.75 | 10.93 | 57,951 | +0.23(+2.15%) |
Mar 17, 2023 | 10.27 | 10.85 | 10.26 | 10.70 | 171,263 | +0.57(+5.63%) |
Mar 16, 2023 | 10.43 | 10.43 | 9.990 | 10.13 | 111,202 | -0.17(-1.65%) |
Mar 15, 2023 | 10.59 | 10.59 | 10.16 | 10.30 | 51,039 | -0.09(-0.87%) |
Mar 14, 2023 | 10.31 | 10.39 | 10.17 | 10.39 | 75,441 | +0.19(+1.86%) |
Mar 13, 2023 | 10.06 | 10.30 | 10.00 | 10.20 | 203,923 | +0.65(+6.81%) |
Mar 10, 2023 | 9.520 | 9.880 | 9.520 | 9.550 | 139,929 | +0.08(+0.84%) |
Mar 09, 2023 | 9.420 | 9.660 | 9.420 | 9.470 | 188,019 | +0.03(+0.32%) |
Mar 08, 2023 | 9.550 | 9.670 | 9.361 | 9.440 | 69,140 | -0.11(-1.15%) |
Mar 07, 2023 | 9.860 | 9.900 | 9.460 | 9.550 | 79,540 | -0.45(-4.50%) |
Mar 06, 2023 | 10.08 | 10.27 | 9.940 | 10.00 | 83,782 | -0.15(-1.48%) |
Mar 03, 2023 | 10.03 | 10.17 | 9.952 | 10.15 | 80,821 | +0.30(+3.05%) |
Mar 02, 2023 | 9.910 | 9.910 | 9.810 | 9.850 | 33,499 | -0.07(-0.71%) |
Mar 01, 2023 | 9.670 | 9.980 | 9.670 | 9.920 | 106,069 | +0.30(+3.12%) |
Feb 28, 2023 | 9.460 | 9.720 | 9.450 | 9.620 | 53,692 | +0.07(+0.73%) |
Feb 27, 2023 | 9.440 | 9.636 | 9.440 | 9.550 | 58,306 | +0.09(+0.95%) |
Feb 24, 2023 | 9.610 | 9.610 | 9.410 | 9.460 | 542,795 | -0.25(-2.57%) |
Feb 23, 2023 | 9.800 | 9.845 | 9.630 | 9.710 | 95,543 | -0.09(-0.92%) |
Feb 22, 2023 | 9.800 | 9.850 | 9.730 | 9.800 | 46,421 | -0.11(-1.11%) |
Feb 21, 2023 | 9.990 | 10.10 | 9.840 | 9.910 | 110,096 | -0.20(-1.98%) |
Feb 17, 2023 | 10.05 | 10.12 | 9.820 | 10.11 | 77,220 | +0.01(+0.10%) |
Feb 16, 2023 | 9.910 | 10.16 | 9.860 | 10.10 | 33,493 | +0.06(+0.60%) |
Feb 15, 2023 | 10.16 | 10.16 | 9.940 | 10.04 | 262,582 | -0.33(-3.18%) |
Feb 14, 2023 | 10.23 | 10.41 | 10.18 | 10.37 | 51,537 | +0.06(+0.58%) |
Feb 13, 2023 | 10.33 | 10.47 | 10.25 | 10.31 | 81,520 | -0.08(-0.77%) |
Feb 10, 2023 | 10.38 | 10.54 | 10.30 | 10.39 | 33,903 | -0.03(-0.29%) |
Feb 09, 2023 | 10.67 | 10.83 | 10.39 | 10.42 | 92,219 | -0.21(-1.98%) |
Feb 08, 2023 | 10.76 | 10.76 | 10.63 | 10.63 | 69,011 | -0.10(-0.93%) |
Feb 07, 2023 | 10.66 | 10.79 | 10.62 | 10.73 | 73,771 | +0.02(+0.14%) |
Feb 06, 2023 | 10.70 | 10.83 | 10.65 | 10.71 | 322,169 | -0.14(-1.34%) |
Feb 03, 2023 | 11.15 | 11.15 | 10.79 | 10.86 | 142,124 | -0.56(-4.90%) |
Feb 02, 2023 | 11.60 | 11.80 | 11.29 | 11.42 | 86,415 | -0.18(-1.55%) |