Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.41 | 10.85 | 10.40 | 10.79 | 195,936 | +0.35(+3.36%) |
Apr 27, 2023 | 10.28 | 10.48 | 10.27 | 10.44 | 100,873 | +0.17(+1.62%) |
Apr 26, 2023 | 10.23 | 10.40 | 10.16 | 10.27 | 95,981 | +0.18(+1.74%) |
Apr 25, 2023 | 10.42 | 10.46 | 10.04 | 10.10 | 91,919 | -0.40(-3.78%) |
Apr 24, 2023 | 10.41 | 10.66 | 10.41 | 10.49 | 109,806 | +0.07(+0.71%) |
Apr 21, 2023 | 10.48 | 10.48 | 10.32 | 10.42 | 89,442 | -0.09(-0.88%) |
Apr 20, 2023 | 10.51 | 10.59 | 10.43 | 10.51 | 82,307 | -0.11(-1.04%) |
Apr 19, 2023 | 10.41 | 10.67 | 10.29 | 10.62 | 158,403 | +0.26(+2.49%) |
Apr 18, 2023 | 10.70 | 10.71 | 10.24 | 10.37 | 194,674 | -0.30(-2.77%) |
Apr 17, 2023 | 10.66 | 10.71 | 10.46 | 10.66 | 215,862 | +0.09(+0.87%) |
Apr 14, 2023 | 10.96 | 10.96 | 10.53 | 10.57 | 161,211 | -0.30(-2.80%) |
Apr 13, 2023 | 10.99 | 11.04 | 10.82 | 10.87 | 154,465 | -0.11(-1.01%) |
Apr 12, 2023 | 11.27 | 11.27 | 10.96 | 10.98 | 93,887 | -0.26(-2.30%) |
Apr 11, 2023 | 11.16 | 11.32 | 11.16 | 11.24 | 108,316 | +0.10(+0.91%) |
Apr 10, 2023 | 10.96 | 11.21 | 10.94 | 11.14 | 143,078 | +0.18(+1.68%) |
Apr 06, 2023 | 10.96 | 11.11 | 10.91 | 10.96 | 118,525 | -0.06(-0.50%) |
Apr 05, 2023 | 11.14 | 11.17 | 10.95 | 11.01 | 127,374 | -0.20(-1.81%) |
Apr 04, 2023 | 11.53 | 11.53 | 11.05 | 11.21 | 163,599 | -0.30(-2.57%) |
Apr 03, 2023 | 11.62 | 11.81 | 11.45 | 11.51 | 198,591 | -0.16(-1.34%) |
Mar 31, 2023 | 11.62 | 11.72 | 11.40 | 11.67 | 316,926 | +0.25(+2.18%) |
Mar 30, 2023 | 11.66 | 11.68 | 11.30 | 11.42 | 89,495 | -0.19(-1.67%) |
Mar 29, 2023 | 11.74 | 11.74 | 11.45 | 11.61 | 110,435 | +0.03(+0.24%) |
Mar 28, 2023 | 11.97 | 11.97 | 11.54 | 11.58 | 111,518 | -0.43(-3.61%) |
Mar 27, 2023 | 12.02 | 12.09 | 11.94 | 12.02 | 178,768 | +0.25(+2.12%) |
Mar 24, 2023 | 11.51 | 11.94 | 11.46 | 11.77 | 190,445 | +0.23(+2.00%) |
Mar 23, 2023 | 11.88 | 11.88 | 11.41 | 11.54 | 140,775 | -0.30(-2.50%) |
Mar 22, 2023 | 12.43 | 12.51 | 11.81 | 11.83 | 242,297 | -0.64(-5.11%) |
Mar 21, 2023 | 12.08 | 12.52 | 12.08 | 12.47 | 347,521 | +0.62(+5.22%) |
Mar 20, 2023 | 11.69 | 12.04 | 11.69 | 11.85 | 325,326 | +0.29(+2.47%) |
Mar 17, 2023 | 11.78 | 11.79 | 11.48 | 11.56 | 446,747 | -0.34(-2.87%) |
Mar 16, 2023 | 11.56 | 12.22 | 11.45 | 11.91 | 408,446 | +0.11(+0.94%) |
Mar 15, 2023 | 11.18 | 11.83 | 11.15 | 11.80 | 337,270 | +0.20(+1.75%) |
Mar 14, 2023 | 11.71 | 12.05 | 11.51 | 11.59 | 285,724 | +0.46(+4.15%) |
Mar 13, 2023 | 11.24 | 11.37 | 10.67 | 11.13 | 560,904 | -0.66(-5.63%) |
Mar 10, 2023 | 11.99 | 12.22 | 11.49 | 11.80 | 396,476 | -0.32(-2.67%) |
Mar 09, 2023 | 12.55 | 12.57 | 12.10 | 12.12 | 196,978 | -0.44(-3.53%) |
Mar 08, 2023 | 12.44 | 12.60 | 12.42 | 12.56 | 136,568 | +0.18(+1.47%) |
Mar 07, 2023 | 12.82 | 12.82 | 12.33 | 12.38 | 137,326 | -0.44(-3.41%) |
Mar 06, 2023 | 13.08 | 13.11 | 12.75 | 12.82 | 165,406 | -0.25(-1.88%) |
Mar 03, 2023 | 13.10 | 13.14 | 13.05 | 13.06 | 107,292 | -0.02(-0.14%) |
Mar 02, 2023 | 13.22 | 13.28 | 13.02 | 13.08 | 130,912 | -0.18(-1.37%) |
Mar 01, 2023 | 13.24 | 13.39 | 13.04 | 13.26 | 251,459 | +0.27(+2.11%) |
Feb 28, 2023 | 13.04 | 13.15 | 12.97 | 12.99 | 312,150 | -0.06(-0.49%) |
Feb 27, 2023 | 13.12 | 13.13 | 13.01 | 13.05 | 245,401 | +0.01(+0.07%) |
Feb 24, 2023 | 13.01 | 13.14 | 12.99 | 13.04 | 134,040 | -0.06(-0.49%) |
Feb 23, 2023 | 12.99 | 13.21 | 12.99 | 13.11 | 133,281 | +0.20(+1.55%) |
Feb 22, 2023 | 12.96 | 13.07 | 12.90 | 12.91 | 150,057 | +0.02(+0.14%) |
Feb 21, 2023 | 12.94 | 13.02 | 12.85 | 12.89 | 133,955 | -0.19(-1.46%) |
Feb 17, 2023 | 13.05 | 13.15 | 13.05 | 13.08 | 158,009 | +0.16(+1.27%) |
Feb 16, 2023 | 12.97 | 13.09 | 12.90 | 12.92 | 135,078 | -0.13(-0.98%) |
Feb 15, 2023 | 12.87 | 13.06 | 12.79 | 13.04 | 106,448 | +0.09(+0.70%) |
Feb 14, 2023 | 12.94 | 13.04 | 12.81 | 12.95 | 135,280 | -0.05(-0.42%) |
Feb 13, 2023 | 12.88 | 13.07 | 12.85 | 13.01 | 132,617 | +0.10(+0.78%) |
Feb 10, 2023 | 12.90 | 13.01 | 12.77 | 12.91 | 197,244 | +0.02(+0.14%) |
Feb 09, 2023 | 13.17 | 13.17 | 12.80 | 12.89 | 120,583 | -0.22(-1.67%) |
Feb 08, 2023 | 13.11 | 13.20 | 13.04 | 13.11 | 118,496 | -0.05(-0.42%) |
Feb 07, 2023 | 13.04 | 13.18 | 13.02 | 13.16 | 139,892 | +0.09(+0.70%) |
Feb 06, 2023 | 13.37 | 13.39 | 13.04 | 13.07 | 89,690 | -0.31(-2.32%) |
Feb 03, 2023 | 13.15 | 13.41 | 13.15 | 13.38 | 132,428 | +0.16(+1.24%) |
Feb 02, 2023 | 13.11 | 13.28 | 13.04 | 13.22 | 154,732 | +0.16(+1.26%) |