Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.14 | 11.21 | 11.02 | 11.17 | 304,496 | +0.06(+0.55%) |
Apr 27, 2023 | 11.01 | 11.13 | 11.00 | 11.11 | 216,234 | +0.11(+0.96%) |
Apr 26, 2023 | 10.97 | 11.07 | 10.95 | 11.00 | 272,106 | +0.05(+0.48%) |
Apr 25, 2023 | 11.06 | 11.14 | 10.93 | 10.95 | 432,519 | -0.13(-1.19%) |
Apr 24, 2023 | 11.01 | 11.20 | 11.01 | 11.08 | 261,812 | +0.07(+0.64%) |
Apr 21, 2023 | 10.88 | 11.10 | 10.86 | 11.01 | 448,455 | +0.15(+1.37%) |
Apr 20, 2023 | 10.86 | 11.07 | 10.80 | 10.86 | 431,230 | -0.11(-0.96%) |
Apr 19, 2023 | 11.05 | 11.13 | 10.85 | 10.97 | 495,092 | -0.07(-0.64%) |
Apr 18, 2023 | 11.21 | 11.21 | 11.02 | 11.04 | 324,143 | -0.11(-0.94%) |
Apr 17, 2023 | 11.24 | 11.25 | 11.04 | 11.14 | 329,212 | -0.03(-0.24%) |
Apr 14, 2023 | 11.21 | 11.27 | 11.15 | 11.17 | 355,566 | -0.09(-0.78%) |
Apr 13, 2023 | 11.17 | 11.31 | 11.15 | 11.26 | 374,038 | +0.09(+0.79%) |
Apr 12, 2023 | 11.33 | 11.33 | 11.11 | 11.17 | 296,656 | -0.04(-0.33%) |
Apr 11, 2023 | 11.15 | 11.24 | 11.05 | 11.21 | 476,157 | +0.18(+1.66%) |
Apr 10, 2023 | 11.03 | 11.12 | 10.98 | 11.03 | 275,039 | -0.01(-0.08%) |
Apr 06, 2023 | 11.13 | 11.16 | 10.97 | 11.03 | 348,284 | -0.04(-0.39%) |
Apr 05, 2023 | 11.03 | 11.13 | 11.01 | 11.08 | 269,770 | +0.08(+0.71%) |
Apr 04, 2023 | 10.96 | 11.17 | 10.91 | 11.00 | 648,394 | +0.15(+1.36%) |
Apr 03, 2023 | 10.90 | 10.99 | 10.81 | 10.85 | 519,330 | +0.08(+0.73%) |
Mar 31, 2023 | 10.83 | 10.85 | 10.70 | 10.77 | 1,219,216 | -0.03(-0.32%) |
Mar 30, 2023 | 10.83 | 10.83 | 10.67 | 10.81 | 575,551 | +0.12(+1.14%) |
Mar 29, 2023 | 10.82 | 10.82 | 10.62 | 10.69 | 581,578 | +0.01(+0.08%) |
Mar 28, 2023 | 10.91 | 10.91 | 10.63 | 10.68 | 990,039 | -0.19(-1.76%) |
Mar 27, 2023 | 10.98 | 11.07 | 10.86 | 10.87 | 397,953 | -0.10(-0.95%) |
Mar 24, 2023 | 10.96 | 11.04 | 10.86 | 10.97 | 399,032 | +0.01(+0.08%) |
Mar 23, 2023 | 11.07 | 11.09 | 10.94 | 10.96 | 322,760 | -0.02(-0.16%) |
Mar 22, 2023 | 10.99 | 11.17 | 10.88 | 10.98 | 413,682 | -0.08(-0.71%) |
Mar 21, 2023 | 10.99 | 11.09 | 10.90 | 11.06 | 327,369 | +0.13(+1.19%) |
Mar 20, 2023 | 10.80 | 11.11 | 10.80 | 10.93 | 557,201 | +0.13(+1.21%) |
Mar 17, 2023 | 11.02 | 11.04 | 10.80 | 10.80 | 525,606 | -0.29(-2.59%) |
Mar 16, 2023 | 10.65 | 11.16 | 10.60 | 11.09 | 851,438 | +0.43(+3.99%) |
Mar 15, 2023 | 10.69 | 10.81 | 10.60 | 10.66 | 967,726 | -0.23(-2.15%) |
Mar 14, 2023 | 10.84 | 10.97 | 10.78 | 10.90 | 604,356 | +0.17(+1.62%) |
Mar 13, 2023 | 10.96 | 11.05 | 10.69 | 10.72 | 1,110,734 | -0.36(-3.29%) |
Mar 10, 2023 | 11.21 | 11.23 | 11.03 | 11.09 | 1,286,016 | -0.11(-0.95%) |
Mar 09, 2023 | 11.42 | 11.46 | 11.14 | 11.19 | 686,073 | -0.23(-2.03%) |
Mar 08, 2023 | 11.53 | 11.53 | 11.40 | 11.42 | 498,150 | -0.04(-0.37%) |
Mar 07, 2023 | 11.48 | 11.53 | 11.42 | 11.47 | 377,570 | -0.02(-0.15%) |
Mar 06, 2023 | 11.51 | 11.56 | 11.44 | 11.48 | 489,014 | -0.01(-0.07%) |
Mar 03, 2023 | 11.56 | 11.59 | 11.46 | 11.49 | 511,542 | -0.02(-0.15%) |
Mar 02, 2023 | 11.61 | 11.70 | 11.51 | 11.51 | 866,057 | -0.19(-1.62%) |
Mar 01, 2023 | 11.84 | 11.88 | 11.67 | 11.70 | 427,747 | -0.10(-0.87%) |
Feb 28, 2023 | 11.90 | 11.96 | 11.73 | 11.80 | 448,659 | -0.03(-0.29%) |
Feb 27, 2023 | 11.90 | 11.92 | 11.81 | 11.84 | 584,393 | +0.05(+0.44%) |
Feb 24, 2023 | 11.70 | 11.82 | 11.62 | 11.79 | 592,679 | +0.02(+0.15%) |
Feb 23, 2023 | 11.74 | 11.84 | 11.70 | 11.77 | 549,714 | +0.11(+0.96%) |
Feb 22, 2023 | 11.62 | 11.73 | 11.56 | 11.66 | 422,950 | +0.13(+1.12%) |
Feb 21, 2023 | 11.83 | 11.86 | 11.53 | 11.53 | 806,207 | -0.30(-2.55%) |
Feb 17, 2023 | 11.89 | 11.95 | 11.83 | 11.83 | 511,778 | -0.13(-1.08%) |
Feb 16, 2023 | 12.02 | 12.05 | 11.92 | 11.96 | 346,477 | -0.09(-0.78%) |
Feb 15, 2023 | 12.09 | 12.09 | 11.98 | 12.05 | 386,321 | +0.00(+0.00%) |
Feb 14, 2023 | 12.09 | 12.16 | 12.02 | 12.05 | 413,642 | -0.07(-0.57%) |
Feb 13, 2023 | 12.17 | 12.19 | 12.00 | 12.12 | 485,230 | -0.03(-0.28%) |
Feb 10, 2023 | 12.13 | 12.17 | 12.01 | 12.16 | 419,331 | +0.07(+0.56%) |
Feb 09, 2023 | 12.16 | 12.22 | 12.09 | 12.09 | 554,716 | -0.07(-0.56%) |
Feb 08, 2023 | 12.24 | 12.28 | 12.15 | 12.16 | 461,705 | -0.09(-0.70%) |
Feb 07, 2023 | 12.19 | 12.25 | 12.17 | 12.24 | 541,695 | +0.10(+0.84%) |
Feb 06, 2023 | 12.23 | 12.28 | 12.11 | 12.14 | 528,020 | -0.09(-0.77%) |
Feb 03, 2023 | 12.23 | 12.42 | 12.23 | 12.23 | 617,960 | -0.06(-0.49%) |
Feb 02, 2023 | 12.25 | 12.46 | 12.24 | 12.29 | 639,034 | +0.10(+0.84%) |