Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.96 | 12.10 | 11.90 | 11.99 | 7,704,580 | +0.01(+0.06%) |
Apr 27, 2023 | 11.87 | 12.06 | 11.80 | 11.98 | 4,048,735 | +0.11(+0.92%) |
Apr 26, 2023 | 11.97 | 11.99 | 11.77 | 11.87 | 3,560,566 | -0.05(-0.46%) |
Apr 25, 2023 | 12.06 | 12.06 | 11.85 | 11.92 | 3,969,561 | -0.16(-1.36%) |
Apr 24, 2023 | 12.06 | 12.17 | 11.99 | 12.09 | 2,330,667 | +0.09(+0.76%) |
Apr 21, 2023 | 12.02 | 12.02 | 11.86 | 12.00 | 2,887,371 | +0.15(+1.23%) |
Apr 20, 2023 | 11.85 | 11.89 | 11.71 | 11.85 | 2,322,392 | -0.06(-0.53%) |
Apr 19, 2023 | 11.84 | 11.92 | 11.82 | 11.92 | 2,350,102 | -0.01(-0.08%) |
Apr 18, 2023 | 11.92 | 11.96 | 11.84 | 11.92 | 1,455,986 | +0.00(+0.00%) |
Apr 17, 2023 | 11.97 | 12.02 | 11.85 | 11.92 | 2,001,762 | -0.04(-0.31%) |
Apr 14, 2023 | 11.92 | 12.00 | 11.87 | 11.96 | 1,836,260 | +0.03(+0.23%) |
Apr 13, 2023 | 11.83 | 11.94 | 11.78 | 11.93 | 2,100,563 | +0.07(+0.61%) |
Apr 12, 2023 | 11.88 | 11.96 | 11.81 | 11.86 | 2,577,524 | +0.03(+0.23%) |
Apr 11, 2023 | 11.87 | 11.98 | 11.80 | 11.83 | 3,093,332 | -0.01(-0.08%) |
Apr 10, 2023 | 11.69 | 11.90 | 11.69 | 11.84 | 4,384,146 | +0.15(+1.32%) |
Apr 06, 2023 | 11.60 | 11.84 | 11.58 | 11.69 | 2,929,717 | -0.05(-0.39%) |
Apr 05, 2023 | 11.74 | 11.75 | 11.55 | 11.73 | 1,995,183 | +0.03(+0.23%) |
Apr 04, 2023 | 11.89 | 11.89 | 11.52 | 11.71 | 3,566,874 | -0.12(-1.00%) |
Apr 03, 2023 | 11.78 | 11.90 | 11.62 | 11.82 | 5,340,496 | +0.47(+4.17%) |
Mar 31, 2023 | 11.34 | 11.39 | 11.23 | 11.35 | 2,119,417 | +0.07(+0.65%) |
Mar 30, 2023 | 11.31 | 11.32 | 11.21 | 11.28 | 2,165,599 | +0.05(+0.49%) |
Mar 29, 2023 | 11.21 | 11.23 | 11.02 | 11.22 | 3,315,844 | +0.18(+1.65%) |
Mar 28, 2023 | 10.83 | 11.08 | 10.81 | 11.04 | 4,351,782 | +0.14(+1.25%) |
Mar 27, 2023 | 10.64 | 10.93 | 10.56 | 10.90 | 4,217,918 | +0.40(+3.81%) |
Mar 24, 2023 | 10.37 | 10.56 | 10.27 | 10.50 | 4,489,104 | -0.01(-0.09%) |
Mar 23, 2023 | 10.97 | 10.99 | 10.46 | 10.51 | 6,648,393 | -0.35(-3.19%) |
Mar 22, 2023 | 11.03 | 11.14 | 10.86 | 10.86 | 3,532,996 | -0.23(-2.05%) |
Mar 21, 2023 | 10.84 | 11.20 | 10.84 | 11.09 | 5,249,648 | +0.45(+4.19%) |
Mar 20, 2023 | 10.77 | 11.01 | 10.64 | 10.64 | 5,056,356 | -0.15(-1.43%) |
Mar 17, 2023 | 10.77 | 10.81 | 10.50 | 10.80 | 16,078,782 | -0.02(-0.17%) |
Mar 16, 2023 | 10.60 | 10.82 | 10.34 | 10.81 | 9,754,186 | +0.10(+0.93%) |
Mar 15, 2023 | 10.95 | 10.99 | 10.56 | 10.71 | 11,535,404 | -0.52(-4.62%) |
Mar 14, 2023 | 11.24 | 11.63 | 11.12 | 11.23 | 6,034,128 | +0.03(+0.24%) |
Mar 13, 2023 | 11.47 | 11.60 | 11.21 | 11.21 | 8,299,918 | -0.45(-3.83%) |
Mar 10, 2023 | 11.80 | 11.96 | 11.61 | 11.65 | 4,254,183 | -0.13(-1.08%) |
Mar 09, 2023 | 12.07 | 12.10 | 11.78 | 11.78 | 3,458,320 | -0.19(-1.60%) |
Mar 08, 2023 | 12.06 | 12.08 | 11.88 | 11.97 | 2,303,994 | -0.02(-0.15%) |
Mar 07, 2023 | 12.13 | 12.13 | 11.97 | 11.99 | 3,870,466 | -0.15(-1.27%) |
Mar 06, 2023 | 12.27 | 12.27 | 12.13 | 12.14 | 3,326,748 | -0.06(-0.52%) |
Mar 03, 2023 | 12.14 | 12.28 | 12.11 | 12.21 | 3,862,964 | +0.02(+0.15%) |
Mar 02, 2023 | 11.92 | 12.21 | 11.88 | 12.19 | 5,289,274 | +0.22(+1.82%) |
Mar 01, 2023 | 12.06 | 12.12 | 11.83 | 11.97 | 4,245,802 | -0.09(-0.75%) |
Feb 28, 2023 | 12.06 | 12.23 | 11.99 | 12.06 | 5,074,050 | +0.03(+0.23%) |
Feb 27, 2023 | 11.95 | 12.08 | 11.91 | 12.03 | 2,723,391 | +0.13(+1.07%) |
Feb 24, 2023 | 11.85 | 12.00 | 11.81 | 11.91 | 3,124,632 | -0.05(-0.46%) |
Feb 23, 2023 | 12.01 | 12.09 | 11.87 | 11.96 | 2,855,133 | +0.06(+0.54%) |
Feb 22, 2023 | 11.88 | 11.92 | 11.71 | 11.90 | 3,147,298 | +0.07(+0.62%) |
Feb 21, 2023 | 11.92 | 11.96 | 11.70 | 11.82 | 4,302,190 | -0.03(-0.23%) |
Feb 17, 2023 | 11.87 | 11.94 | 11.72 | 11.85 | 4,422,856 | -0.16(-1.36%) |
Feb 16, 2023 | 11.98 | 12.09 | 11.87 | 12.02 | 3,013,884 | +0.03(+0.23%) |
Feb 15, 2023 | 11.93 | 12.04 | 11.76 | 11.99 | 4,018,935 | +0.05(+0.46%) |
Feb 14, 2023 | 11.69 | 11.97 | 11.61 | 11.93 | 5,846,981 | +0.25(+2.10%) |
Feb 13, 2023 | 11.66 | 11.74 | 11.53 | 11.69 | 2,788,195 | +0.10(+0.86%) |
Feb 10, 2023 | 11.53 | 11.61 | 11.47 | 11.59 | 4,501,531 | +0.19(+1.68%) |
Feb 09, 2023 | 11.54 | 11.83 | 11.35 | 11.40 | 7,060,694 | -0.18(-1.57%) |
Feb 08, 2023 | 11.51 | 11.59 | 11.25 | 11.58 | 6,914,157 | +0.11(+0.95%) |
Feb 07, 2023 | 11.47 | 11.53 | 11.31 | 11.47 | 3,881,940 | -0.02(-0.16%) |
Feb 06, 2023 | 11.63 | 11.66 | 11.46 | 11.49 | 4,244,663 | -0.12(-1.02%) |
Feb 03, 2023 | 11.73 | 11.92 | 11.61 | 11.61 | 4,542,279 | -0.05(-0.39%) |
Feb 02, 2023 | 11.47 | 11.67 | 11.34 | 11.65 | 5,190,685 | +0.26(+2.32%) |