Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.82 | 11.25 | 10.82 | 11.21 | 410,272 | +0.47(+4.38%) |
Apr 27, 2023 | 10.69 | 10.82 | 10.60 | 10.74 | 343,898 | +0.10(+0.94%) |
Apr 26, 2023 | 10.68 | 10.85 | 10.63 | 10.64 | 391,369 | -0.07(-0.65%) |
Apr 25, 2023 | 10.78 | 10.88 | 10.68 | 10.71 | 336,124 | -0.22(-2.01%) |
Apr 24, 2023 | 11.07 | 11.12 | 10.71 | 10.93 | 344,552 | -0.17(-1.53%) |
Apr 21, 2023 | 10.95 | 11.26 | 10.95 | 11.10 | 408,463 | +0.15(+1.37%) |
Apr 20, 2023 | 11.06 | 11.07 | 10.77 | 10.95 | 340,510 | -0.22(-1.97%) |
Apr 19, 2023 | 11.15 | 11.26 | 11.11 | 11.17 | 279,442 | -0.04(-0.36%) |
Apr 18, 2023 | 11.40 | 11.49 | 11.07 | 11.21 | 308,240 | -0.11(-0.97%) |
Apr 17, 2023 | 11.36 | 11.46 | 11.16 | 11.32 | 269,051 | -0.02(-0.18%) |
Apr 14, 2023 | 11.35 | 11.51 | 11.20 | 11.34 | 267,626 | -0.02(-0.18%) |
Apr 13, 2023 | 11.20 | 11.45 | 11.13 | 11.36 | 356,832 | +0.26(+2.34%) |
Apr 12, 2023 | 11.50 | 11.56 | 11.06 | 11.10 | 365,416 | -0.36(-3.14%) |
Apr 11, 2023 | 11.23 | 11.53 | 11.17 | 11.46 | 365,412 | +0.27(+2.41%) |
Apr 10, 2023 | 10.85 | 11.29 | 10.85 | 11.19 | 410,220 | +0.25(+2.29%) |
Apr 06, 2023 | 10.94 | 11.01 | 10.81 | 10.94 | 328,042 | +0.00(+0.00%) |
Apr 05, 2023 | 10.85 | 10.99 | 10.85 | 10.94 | 320,122 | +0.03(+0.27%) |
Apr 04, 2023 | 11.09 | 11.19 | 10.81 | 10.91 | 391,304 | -0.17(-1.53%) |
Apr 03, 2023 | 11.12 | 11.29 | 10.99 | 11.08 | 556,191 | -0.08(-0.72%) |
Mar 31, 2023 | 11.07 | 11.23 | 11.03 | 11.16 | 455,002 | +0.17(+1.55%) |
Mar 30, 2023 | 11.08 | 11.12 | 10.95 | 10.99 | 315,085 | -0.05(-0.45%) |
Mar 29, 2023 | 10.96 | 11.06 | 10.80 | 11.04 | 410,967 | +0.17(+1.56%) |
Mar 28, 2023 | 10.73 | 10.98 | 10.72 | 10.87 | 297,818 | +0.10(+0.93%) |
Mar 27, 2023 | 10.97 | 11.05 | 10.74 | 10.77 | 450,912 | -0.05(-0.46%) |
Mar 24, 2023 | 10.82 | 10.96 | 10.70 | 10.82 | 389,792 | -0.07(-0.64%) |
Mar 23, 2023 | 11.18 | 11.29 | 10.68 | 10.89 | 547,110 | -0.30(-2.68%) |
Mar 22, 2023 | 11.29 | 11.50 | 11.17 | 11.19 | 450,181 | -0.10(-0.89%) |
Mar 21, 2023 | 11.17 | 11.40 | 11.17 | 11.29 | 472,794 | +0.32(+2.92%) |
Mar 20, 2023 | 11.06 | 11.18 | 10.94 | 10.97 | 654,816 | -0.03(-0.27%) |
Mar 17, 2023 | 11.03 | 11.15 | 10.87 | 11.00 | 612,053 | -0.16(-1.43%) |
Mar 16, 2023 | 10.59 | 11.19 | 10.55 | 11.16 | 549,506 | +0.44(+4.10%) |
Mar 15, 2023 | 10.35 | 10.73 | 10.20 | 10.72 | 456,510 | +0.20(+1.90%) |
Mar 14, 2023 | 10.85 | 10.90 | 10.40 | 10.52 | 411,611 | -0.05(-0.47%) |
Mar 13, 2023 | 10.50 | 10.70 | 10.40 | 10.57 | 547,281 | -0.07(-0.66%) |
Mar 10, 2023 | 11.07 | 11.25 | 10.59 | 10.64 | 492,738 | -0.50(-4.49%) |
Mar 09, 2023 | 11.57 | 11.60 | 11.12 | 11.14 | 353,415 | -0.42(-3.63%) |
Mar 08, 2023 | 11.52 | 11.64 | 11.39 | 11.56 | 379,736 | +0.02(+0.17%) |
Mar 07, 2023 | 11.51 | 11.70 | 11.25 | 11.54 | 409,270 | +0.06(+0.52%) |
Mar 06, 2023 | 11.80 | 11.92 | 11.34 | 11.48 | 661,769 | -0.29(-2.46%) |
Mar 03, 2023 | 12.07 | 12.12 | 11.76 | 11.77 | 402,272 | -0.26(-2.16%) |
Mar 02, 2023 | 11.78 | 12.11 | 11.66 | 12.03 | 498,542 | +0.24(+2.04%) |
Mar 01, 2023 | 11.78 | 11.93 | 11.63 | 11.79 | 592,648 | +0.12(+1.03%) |
Feb 28, 2023 | 11.88 | 11.98 | 11.60 | 11.67 | 788,643 | -0.19(-1.60%) |
Feb 27, 2023 | 11.92 | 12.14 | 11.76 | 11.86 | 877,995 | +0.02(+0.17%) |
Feb 24, 2023 | 12.06 | 12.14 | 11.81 | 11.84 | 552,391 | -0.37(-3.03%) |
Feb 23, 2023 | 12.48 | 12.58 | 12.16 | 12.21 | 492,140 | -0.23(-1.85%) |
Feb 22, 2023 | 12.32 | 12.56 | 12.16 | 12.44 | 576,339 | +0.16(+1.30%) |
Feb 21, 2023 | 12.29 | 12.48 | 12.14 | 12.28 | 625,093 | -0.19(-1.52%) |
Feb 17, 2023 | 12.77 | 12.85 | 12.36 | 12.47 | 671,023 | -0.27(-2.12%) |
Feb 16, 2023 | 12.32 | 12.98 | 12.16 | 12.74 | 893,475 | +0.34(+2.74%) |
Feb 15, 2023 | 12.15 | 12.50 | 12.03 | 12.40 | 853,175 | +0.20(+1.64%) |
Feb 14, 2023 | 12.86 | 13.00 | 11.93 | 12.20 | 1,027,028 | +0.06(+0.49%) |
Feb 13, 2023 | 12.04 | 12.28 | 11.94 | 12.14 | 626,750 | +0.10(+0.83%) |
Feb 10, 2023 | 12.03 | 12.14 | 11.88 | 12.04 | 630,007 | -0.04(-0.33%) |
Feb 09, 2023 | 12.78 | 12.81 | 12.08 | 12.08 | 606,345 | -0.54(-4.28%) |
Feb 08, 2023 | 12.98 | 12.98 | 12.52 | 12.62 | 517,214 | -0.28(-2.17%) |
Feb 07, 2023 | 12.66 | 12.92 | 12.51 | 12.90 | 522,575 | +0.19(+1.49%) |
Feb 06, 2023 | 12.46 | 12.78 | 12.37 | 12.71 | 598,635 | +0.21(+1.68%) |
Feb 03, 2023 | 12.32 | 12.57 | 12.30 | 12.50 | 474,888 | +0.02(+0.16%) |
Feb 02, 2023 | 12.01 | 12.65 | 11.98 | 12.48 | 833,030 | +0.56(+4.70%) |