Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.28 | 11.40 | 11.26 | 11.33 | 44,910 | -0.26(-2.24%) |
Apr 27, 2023 | 11.41 | 11.64 | 11.40 | 11.59 | 72,802 | +0.46(+4.09%) |
Apr 26, 2023 | 11.16 | 11.22 | 11.12 | 11.13 | 44,139 | -0.05(-0.45%) |
Apr 25, 2023 | 11.32 | 11.32 | 11.17 | 11.19 | 40,545 | -0.17(-1.54%) |
Apr 24, 2023 | 11.38 | 11.38 | 11.30 | 11.36 | 37,880 | +0.10(+0.89%) |
Apr 21, 2023 | 11.21 | 11.29 | 11.15 | 11.26 | 38,234 | -0.02(-0.13%) |
Apr 20, 2023 | 11.21 | 11.31 | 11.19 | 11.28 | 28,825 | -0.03(-0.29%) |
Apr 19, 2023 | 11.29 | 11.36 | 11.27 | 11.31 | 22,812 | -0.09(-0.81%) |
Apr 18, 2023 | 11.38 | 11.42 | 11.35 | 11.40 | 56,103 | +0.11(+0.97%) |
Apr 17, 2023 | 11.32 | 11.33 | 11.25 | 11.29 | 65,109 | -0.08(-0.70%) |
Apr 14, 2023 | 11.37 | 11.41 | 11.31 | 11.37 | 42,917 | +0.01(+0.11%) |
Apr 13, 2023 | 11.34 | 11.37 | 11.26 | 11.36 | 33,031 | +0.14(+1.22%) |
Apr 12, 2023 | 11.31 | 11.32 | 11.15 | 11.22 | 42,163 | -0.05(-0.44%) |
Apr 11, 2023 | 11.24 | 11.29 | 11.19 | 11.27 | 73,584 | +0.33(+3.04%) |
Apr 10, 2023 | 11.09 | 11.16 | 10.81 | 10.94 | 79,672 | -0.25(-2.26%) |
Apr 06, 2023 | 11.05 | 11.22 | 11.00 | 11.19 | 49,093 | +0.13(+1.18%) |
Apr 05, 2023 | 11.12 | 11.17 | 11.02 | 11.06 | 208,892 | -0.47(-4.08%) |
Apr 04, 2023 | 11.59 | 11.60 | 11.50 | 11.53 | 107,748 | +0.14(+1.26%) |
Apr 03, 2023 | 11.36 | 11.39 | 11.28 | 11.39 | 51,209 | -0.03(-0.29%) |
Mar 31, 2023 | 11.34 | 11.46 | 11.34 | 11.42 | 52,502 | +0.15(+1.33%) |
Mar 30, 2023 | 11.24 | 11.29 | 11.19 | 11.27 | 69,948 | +0.22(+1.99%) |
Mar 29, 2023 | 10.88 | 11.06 | 10.88 | 11.05 | 128,295 | +0.24(+2.22%) |
Mar 28, 2023 | 10.84 | 10.85 | 10.77 | 10.81 | 126,268 | -0.08(-0.78%) |
Mar 27, 2023 | 10.87 | 10.92 | 10.84 | 10.89 | 72,635 | +0.13(+1.25%) |
Mar 24, 2023 | 10.71 | 10.78 | 10.62 | 10.76 | 82,579 | +0.00(+0.00%) |
Mar 23, 2023 | 10.93 | 10.99 | 10.76 | 10.76 | 51,419 | -0.08(-0.74%) |
Mar 22, 2023 | 10.91 | 11.10 | 10.81 | 10.84 | 119,841 | -0.15(-1.36%) |
Mar 21, 2023 | 11.02 | 11.04 | 10.94 | 10.99 | 49,163 | +0.10(+0.92%) |
Mar 20, 2023 | 10.90 | 10.93 | 10.79 | 10.89 | 92,329 | +0.28(+2.64%) |
Mar 17, 2023 | 10.62 | 10.69 | 10.53 | 10.61 | 111,451 | -0.19(-1.76%) |
Mar 16, 2023 | 10.54 | 10.80 | 10.53 | 10.80 | 85,095 | +0.24(+2.27%) |
Mar 15, 2023 | 10.49 | 10.60 | 10.38 | 10.56 | 97,956 | -0.29(-2.67%) |
Mar 14, 2023 | 10.80 | 10.87 | 10.75 | 10.85 | 125,616 | +0.18(+1.69%) |
Mar 13, 2023 | 10.56 | 10.72 | 10.47 | 10.67 | 100,362 | +0.03(+0.28%) |
Mar 10, 2023 | 10.77 | 10.83 | 10.62 | 10.64 | 60,890 | -0.10(-0.93%) |
Mar 09, 2023 | 10.92 | 10.92 | 10.73 | 10.74 | 72,523 | -0.09(-0.83%) |
Mar 08, 2023 | 10.80 | 10.92 | 10.78 | 10.83 | 91,848 | +0.04(+0.37%) |
Mar 07, 2023 | 11.02 | 11.06 | 10.75 | 10.79 | 59,300 | -0.33(-2.97%) |
Mar 06, 2023 | 11.15 | 11.20 | 11.12 | 11.12 | 95,234 | -0.10(-0.87%) |
Mar 03, 2023 | 11.18 | 11.22 | 11.07 | 11.22 | 70,903 | +0.13(+1.15%) |
Mar 02, 2023 | 10.99 | 11.10 | 10.97 | 11.09 | 75,632 | +0.07(+0.68%) |
Mar 01, 2023 | 11.09 | 11.09 | 10.97 | 11.02 | 194,534 | +0.01(+0.05%) |
Feb 28, 2023 | 11.05 | 11.14 | 11.01 | 11.01 | 136,648 | -0.15(-1.36%) |
Feb 27, 2023 | 11.16 | 11.21 | 11.12 | 11.16 | 98,020 | +0.24(+2.22%) |
Feb 24, 2023 | 10.99 | 10.99 | 10.88 | 10.92 | 73,377 | -0.33(-2.91%) |
Feb 23, 2023 | 11.30 | 11.31 | 11.12 | 11.25 | 60,562 | +0.17(+1.51%) |
Feb 22, 2023 | 11.13 | 11.16 | 11.06 | 11.08 | 58,807 | -0.06(-0.54%) |
Feb 21, 2023 | 11.30 | 11.30 | 11.10 | 11.14 | 49,721 | -0.28(-2.45%) |
Feb 17, 2023 | 11.26 | 11.42 | 11.24 | 11.42 | 102,640 | +0.05(+0.44%) |
Feb 16, 2023 | 11.24 | 11.48 | 11.24 | 11.37 | 78,120 | -0.15(-1.30%) |
Feb 15, 2023 | 11.50 | 11.55 | 11.43 | 11.52 | 48,416 | +0.01(+0.09%) |
Feb 14, 2023 | 11.34 | 11.60 | 11.34 | 11.51 | 47,750 | +0.09(+0.79%) |
Feb 13, 2023 | 11.30 | 11.44 | 11.30 | 11.42 | 75,821 | +0.15(+1.33%) |
Feb 10, 2023 | 11.25 | 11.33 | 11.22 | 11.27 | 61,647 | -0.24(-2.09%) |
Feb 09, 2023 | 11.75 | 11.75 | 11.47 | 11.51 | 68,660 | +0.00(+0.00%) |
Feb 08, 2023 | 11.63 | 11.63 | 11.43 | 11.51 | 40,917 | -0.26(-2.21%) |
Feb 07, 2023 | 11.52 | 11.77 | 11.46 | 11.77 | 64,539 | +0.14(+1.20%) |
Feb 06, 2023 | 11.63 | 11.69 | 11.57 | 11.63 | 53,133 | -0.09(-0.77%) |
Feb 03, 2023 | 11.70 | 11.88 | 11.69 | 11.72 | 135,222 | -0.43(-3.54%) |
Feb 02, 2023 | 12.04 | 12.27 | 11.98 | 12.15 | 50,055 | +0.35(+2.97%) |