Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.86 | 11.90 | 11.77 | 11.83 | 89,546 | +0.05(+0.47%) |
Apr 27, 2023 | 11.66 | 11.79 | 11.66 | 11.78 | 55,947 | +0.15(+1.26%) |
Apr 26, 2023 | 11.60 | 11.69 | 11.60 | 11.63 | 63,411 | +0.04(+0.32%) |
Apr 25, 2023 | 11.81 | 11.81 | 11.57 | 11.60 | 142,003 | -0.21(-1.79%) |
Apr 24, 2023 | 11.93 | 11.93 | 11.79 | 11.81 | 99,854 | -0.05(-0.39%) |
Apr 21, 2023 | 11.93 | 11.93 | 11.85 | 11.85 | 68,362 | -0.02(-0.13%) |
Apr 20, 2023 | 11.86 | 11.91 | 11.86 | 11.87 | 70,563 | -0.04(-0.31%) |
Apr 19, 2023 | 11.86 | 11.94 | 11.86 | 11.90 | 43,661 | -0.03(-0.23%) |
Apr 18, 2023 | 11.89 | 11.95 | 11.87 | 11.93 | 65,256 | +0.08(+0.69%) |
Apr 17, 2023 | 11.79 | 11.94 | 11.79 | 11.85 | 85,471 | -0.03(-0.23%) |
Apr 14, 2023 | 11.96 | 11.97 | 11.82 | 11.88 | 82,272 | -0.02(-0.15%) |
Apr 13, 2023 | 11.85 | 11.97 | 11.85 | 11.89 | 119,292 | +0.05(+0.46%) |
Apr 12, 2023 | 11.98 | 11.98 | 11.80 | 11.84 | 77,707 | -0.02(-0.15%) |
Apr 11, 2023 | 11.88 | 11.91 | 11.85 | 11.86 | 97,933 | +0.04(+0.31%) |
Apr 10, 2023 | 11.69 | 11.85 | 11.68 | 11.82 | 146,769 | +0.14(+1.17%) |
Apr 06, 2023 | 11.64 | 11.73 | 11.60 | 11.69 | 81,067 | +0.08(+0.71%) |
Apr 05, 2023 | 11.67 | 11.74 | 11.52 | 11.60 | 216,418 | -0.15(-1.24%) |
Apr 04, 2023 | 11.88 | 11.89 | 11.71 | 11.75 | 94,623 | -0.13(-1.07%) |
Apr 03, 2023 | 11.89 | 11.90 | 11.84 | 11.88 | 73,750 | -0.01(-0.08%) |
Mar 31, 2023 | 11.81 | 11.91 | 11.80 | 11.89 | 93,486 | +0.07(+0.62%) |
Mar 30, 2023 | 11.84 | 11.84 | 11.74 | 11.81 | 70,828 | +0.03(+0.23%) |
Mar 29, 2023 | 11.70 | 11.80 | 11.68 | 11.79 | 88,400 | +0.16(+1.41%) |
Mar 28, 2023 | 11.63 | 11.67 | 11.57 | 11.62 | 129,412 | -0.05(-0.39%) |
Mar 27, 2023 | 11.66 | 11.74 | 11.62 | 11.67 | 91,634 | +0.02(+0.16%) |
Mar 24, 2023 | 11.68 | 11.75 | 11.63 | 11.65 | 77,669 | -0.03(-0.23%) |
Mar 23, 2023 | 11.69 | 11.81 | 11.63 | 11.68 | 32,746 | +0.04(+0.31%) |
Mar 22, 2023 | 11.81 | 11.89 | 11.64 | 11.64 | 65,285 | -0.17(-1.46%) |
Mar 21, 2023 | 11.83 | 11.86 | 11.78 | 11.81 | 57,957 | +0.14(+1.20%) |
Mar 20, 2023 | 11.58 | 11.72 | 11.58 | 11.67 | 46,495 | +0.07(+0.62%) |
Mar 17, 2023 | 11.77 | 11.84 | 11.57 | 11.60 | 73,461 | -0.17(-1.46%) |
Mar 16, 2023 | 11.60 | 11.77 | 11.59 | 11.77 | 40,450 | +0.19(+1.64%) |
Mar 15, 2023 | 11.65 | 11.65 | 11.51 | 11.58 | 44,388 | -0.12(-1.00%) |
Mar 14, 2023 | 11.78 | 11.78 | 11.62 | 11.70 | 46,960 | +0.09(+0.78%) |
Mar 13, 2023 | 11.66 | 11.76 | 11.56 | 11.61 | 101,663 | -0.07(-0.62%) |
Mar 10, 2023 | 11.75 | 11.80 | 11.62 | 11.68 | 75,135 | -0.08(-0.69%) |
Mar 09, 2023 | 11.94 | 12.01 | 11.75 | 11.76 | 127,828 | -0.18(-1.51%) |
Mar 08, 2023 | 11.92 | 12.01 | 11.92 | 11.94 | 50,682 | +0.01(+0.08%) |
Mar 07, 2023 | 12.08 | 12.09 | 11.94 | 11.94 | 56,690 | -0.15(-1.27%) |
Mar 06, 2023 | 12.11 | 12.14 | 12.09 | 12.09 | 59,771 | +0.01(+0.07%) |
Mar 03, 2023 | 11.99 | 12.15 | 11.99 | 12.08 | 72,189 | +0.13(+1.06%) |
Mar 02, 2023 | 11.91 | 11.99 | 11.87 | 11.95 | 67,399 | +0.04(+0.30%) |
Mar 01, 2023 | 11.99 | 12.02 | 11.90 | 11.92 | 66,206 | -0.05(-0.38%) |
Feb 28, 2023 | 12.07 | 12.07 | 11.94 | 11.96 | 150,965 | -0.06(-0.53%) |
Feb 27, 2023 | 12.00 | 12.11 | 11.95 | 12.03 | 61,132 | +0.09(+0.76%) |
Feb 24, 2023 | 11.96 | 12.00 | 11.90 | 11.94 | 111,663 | -0.09(-0.75%) |
Feb 23, 2023 | 12.05 | 12.07 | 11.95 | 12.03 | 97,756 | +0.05(+0.45%) |
Feb 22, 2023 | 11.98 | 12.04 | 11.95 | 11.97 | 49,568 | -0.04(-0.30%) |
Feb 21, 2023 | 12.17 | 12.17 | 12.01 | 12.01 | 72,857 | -0.21(-1.72%) |
Feb 17, 2023 | 12.22 | 12.25 | 12.17 | 12.22 | 52,955 | +0.01(+0.11%) |
Feb 16, 2023 | 12.26 | 12.31 | 12.20 | 12.20 | 72,838 | -0.13(-1.02%) |
Feb 15, 2023 | 12.30 | 12.34 | 12.26 | 12.33 | 89,670 | +0.04(+0.37%) |
Feb 14, 2023 | 12.22 | 12.33 | 12.21 | 12.29 | 50,007 | +0.00(+0.00%) |
Feb 13, 2023 | 12.15 | 12.31 | 12.15 | 12.29 | 104,710 | +0.11(+0.89%) |
Feb 10, 2023 | 12.12 | 12.22 | 12.12 | 12.18 | 74,617 | +0.00(+0.00%) |
Feb 09, 2023 | 12.29 | 12.34 | 12.15 | 12.18 | 61,572 | -0.05(-0.44%) |
Feb 08, 2023 | 12.28 | 12.36 | 12.21 | 12.23 | 37,005 | -0.13(-1.02%) |
Feb 07, 2023 | 12.18 | 12.38 | 12.18 | 12.36 | 54,502 | +0.13(+1.10%) |
Feb 06, 2023 | 12.27 | 12.27 | 12.19 | 12.22 | 63,529 | -0.07(-0.58%) |
Feb 03, 2023 | 12.27 | 12.33 | 12.20 | 12.29 | 87,383 | -0.08(-0.65%) |
Feb 02, 2023 | 12.42 | 12.46 | 12.27 | 12.37 | 371,105 | +0.05(+0.44%) |