Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.77 | 11.81 | 11.68 | 11.74 | 90,237 | +0.05(+0.47%) |
Apr 27, 2023 | 11.57 | 11.70 | 11.57 | 11.69 | 56,379 | +0.15(+1.26%) |
Apr 26, 2023 | 11.52 | 11.60 | 11.51 | 11.54 | 63,900 | +0.04(+0.32%) |
Apr 25, 2023 | 11.72 | 11.72 | 11.48 | 11.51 | 143,099 | -0.21(-1.79%) |
Apr 24, 2023 | 11.83 | 11.83 | 11.70 | 11.72 | 100,624 | -0.05(-0.39%) |
Apr 21, 2023 | 11.83 | 11.84 | 11.76 | 11.76 | 68,890 | -0.02(-0.13%) |
Apr 20, 2023 | 11.77 | 11.82 | 11.77 | 11.78 | 71,107 | -0.04(-0.31%) |
Apr 19, 2023 | 11.77 | 11.85 | 11.77 | 11.81 | 43,998 | -0.03(-0.23%) |
Apr 18, 2023 | 11.80 | 11.86 | 11.78 | 11.84 | 65,759 | +0.08(+0.69%) |
Apr 17, 2023 | 11.70 | 11.85 | 11.70 | 11.76 | 86,130 | -0.03(-0.23%) |
Apr 14, 2023 | 11.87 | 11.88 | 11.73 | 11.79 | 82,906 | -0.02(-0.15%) |
Apr 13, 2023 | 11.76 | 11.88 | 11.76 | 11.80 | 120,212 | +0.05(+0.46%) |
Apr 12, 2023 | 11.89 | 11.89 | 11.71 | 11.75 | 78,307 | -0.02(-0.15%) |
Apr 11, 2023 | 11.79 | 11.82 | 11.76 | 11.77 | 98,688 | +0.04(+0.31%) |
Apr 10, 2023 | 11.60 | 11.76 | 11.59 | 11.73 | 147,901 | +0.14(+1.17%) |
Apr 06, 2023 | 11.55 | 11.64 | 11.51 | 11.60 | 81,693 | +0.08(+0.71%) |
Apr 05, 2023 | 11.58 | 11.65 | 11.43 | 11.51 | 218,088 | -0.14(-1.24%) |
Apr 04, 2023 | 11.79 | 11.79 | 11.62 | 11.66 | 95,353 | -0.13(-1.07%) |
Apr 03, 2023 | 11.79 | 11.81 | 11.75 | 11.79 | 74,319 | -0.01(-0.08%) |
Mar 31, 2023 | 11.72 | 11.82 | 11.71 | 11.79 | 94,207 | +0.07(+0.62%) |
Mar 30, 2023 | 11.75 | 11.75 | 11.65 | 11.72 | 71,374 | +0.03(+0.23%) |
Mar 29, 2023 | 11.61 | 11.71 | 11.59 | 11.70 | 89,082 | +0.16(+1.41%) |
Mar 28, 2023 | 11.54 | 11.58 | 11.48 | 11.53 | 130,410 | -0.05(-0.39%) |
Mar 27, 2023 | 11.57 | 11.65 | 11.53 | 11.58 | 92,341 | +0.02(+0.16%) |
Mar 24, 2023 | 11.59 | 11.66 | 11.54 | 11.56 | 78,268 | -0.03(-0.23%) |
Mar 23, 2023 | 11.61 | 11.72 | 11.54 | 11.59 | 32,998 | +0.04(+0.31%) |
Mar 22, 2023 | 11.72 | 11.79 | 11.55 | 11.55 | 65,789 | -0.17(-1.47%) |
Mar 21, 2023 | 11.74 | 11.77 | 11.69 | 11.72 | 58,404 | +0.14(+1.20%) |
Mar 20, 2023 | 11.49 | 11.63 | 11.49 | 11.58 | 46,854 | +0.07(+0.62%) |
Mar 17, 2023 | 11.68 | 11.75 | 11.49 | 11.51 | 74,027 | -0.17(-1.46%) |
Mar 16, 2023 | 11.51 | 11.68 | 11.50 | 11.68 | 40,762 | +0.19(+1.64%) |
Mar 15, 2023 | 11.56 | 11.56 | 11.42 | 11.49 | 44,730 | -0.12(-1.00%) |
Mar 14, 2023 | 11.69 | 11.69 | 11.53 | 11.61 | 47,323 | +0.09(+0.78%) |
Mar 13, 2023 | 11.58 | 11.67 | 11.48 | 11.52 | 102,447 | -0.07(-0.62%) |
Mar 10, 2023 | 11.66 | 11.71 | 11.53 | 11.59 | 75,715 | -0.08(-0.69%) |
Mar 09, 2023 | 11.84 | 11.92 | 11.66 | 11.67 | 128,814 | -0.18(-1.51%) |
Mar 08, 2023 | 11.83 | 11.92 | 11.83 | 11.85 | 51,073 | +0.01(+0.08%) |
Mar 07, 2023 | 11.99 | 12.00 | 11.84 | 11.84 | 57,128 | -0.15(-1.27%) |
Mar 06, 2023 | 12.01 | 12.05 | 12.00 | 12.00 | 60,233 | +0.01(+0.08%) |
Mar 03, 2023 | 11.90 | 12.06 | 11.90 | 11.99 | 72,746 | +0.13(+1.06%) |
Mar 02, 2023 | 11.82 | 11.90 | 11.78 | 11.86 | 67,919 | +0.04(+0.30%) |
Mar 01, 2023 | 11.90 | 11.93 | 11.81 | 11.83 | 66,716 | -0.04(-0.38%) |
Feb 28, 2023 | 11.98 | 11.98 | 11.85 | 11.87 | 152,130 | -0.06(-0.53%) |
Feb 27, 2023 | 11.91 | 12.01 | 11.86 | 11.93 | 61,603 | +0.09(+0.76%) |
Feb 24, 2023 | 11.87 | 11.91 | 11.81 | 11.84 | 112,524 | -0.09(-0.75%) |
Feb 23, 2023 | 11.96 | 11.98 | 11.86 | 11.93 | 98,510 | +0.05(+0.45%) |
Feb 22, 2023 | 11.89 | 11.95 | 11.86 | 11.88 | 49,951 | -0.04(-0.30%) |
Feb 21, 2023 | 12.08 | 12.08 | 11.92 | 11.92 | 73,419 | -0.21(-1.72%) |
Feb 17, 2023 | 12.13 | 12.16 | 12.08 | 12.12 | 53,363 | +0.01(+0.11%) |
Feb 16, 2023 | 12.16 | 12.22 | 12.10 | 12.11 | 73,400 | -0.12(-1.02%) |
Feb 15, 2023 | 12.21 | 12.25 | 12.16 | 12.24 | 90,361 | +0.04(+0.37%) |
Feb 14, 2023 | 12.13 | 12.24 | 12.12 | 12.19 | 50,393 | +0.00(+0.00%) |
Feb 13, 2023 | 12.06 | 12.22 | 12.06 | 12.19 | 105,518 | +0.11(+0.88%) |
Feb 10, 2023 | 12.03 | 12.13 | 12.03 | 12.08 | 75,192 | +0.00(+0.00%) |
Feb 09, 2023 | 12.20 | 12.24 | 12.06 | 12.08 | 62,047 | -0.05(-0.44%) |
Feb 08, 2023 | 12.18 | 12.27 | 12.12 | 12.14 | 37,291 | -0.12(-1.02%) |
Feb 07, 2023 | 12.08 | 12.28 | 12.08 | 12.26 | 54,923 | +0.13(+1.10%) |
Feb 06, 2023 | 12.17 | 12.17 | 12.09 | 12.13 | 64,019 | -0.07(-0.58%) |
Feb 03, 2023 | 12.17 | 12.24 | 12.10 | 12.20 | 88,058 | -0.08(-0.65%) |
Feb 02, 2023 | 12.32 | 12.36 | 12.17 | 12.28 | 373,968 | +0.05(+0.44%) |