Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.36 | 11.49 | 11.36 | 11.46 | 66,177 | +0.06(+0.55%) |
Apr 27, 2023 | 11.41 | 11.44 | 11.35 | 11.40 | 102,374 | +0.04(+0.39%) |
Apr 26, 2023 | 11.35 | 11.42 | 11.32 | 11.35 | 133,957 | +0.04(+0.32%) |
Apr 25, 2023 | 11.29 | 11.38 | 11.29 | 11.32 | 77,635 | -0.04(-0.39%) |
Apr 24, 2023 | 11.29 | 11.38 | 11.27 | 11.36 | 95,278 | +0.07(+0.63%) |
Apr 21, 2023 | 11.26 | 11.33 | 11.22 | 11.29 | 92,399 | +0.02(+0.16%) |
Apr 20, 2023 | 11.30 | 11.33 | 11.23 | 11.27 | 75,639 | -0.03(-0.24%) |
Apr 19, 2023 | 11.26 | 11.33 | 11.23 | 11.30 | 85,580 | +0.03(+0.24%) |
Apr 18, 2023 | 11.33 | 11.35 | 11.24 | 11.27 | 124,103 | -0.08(-0.71%) |
Apr 17, 2023 | 11.35 | 11.40 | 11.28 | 11.35 | 72,761 | +0.01(+0.08%) |
Apr 14, 2023 | 11.40 | 11.40 | 11.32 | 11.34 | 84,957 | +0.00(+0.00%) |
Apr 13, 2023 | 11.35 | 11.42 | 11.30 | 11.34 | 96,780 | +0.01(+0.08%) |
Apr 12, 2023 | 11.46 | 11.46 | 11.27 | 11.33 | 135,048 | -0.02(-0.22%) |
Apr 11, 2023 | 11.38 | 11.38 | 11.32 | 11.36 | 145,747 | +0.03(+0.23%) |
Apr 10, 2023 | 11.26 | 11.38 | 11.26 | 11.33 | 121,527 | -0.01(-0.08%) |
Apr 06, 2023 | 11.25 | 11.37 | 11.23 | 11.34 | 109,359 | +0.05(+0.47%) |
Apr 05, 2023 | 11.23 | 11.29 | 11.23 | 11.29 | 127,106 | +0.06(+0.55%) |
Apr 04, 2023 | 11.13 | 11.29 | 11.13 | 11.23 | 124,105 | +0.13(+1.20%) |
Apr 03, 2023 | 11.11 | 11.17 | 11.06 | 11.09 | 204,715 | -0.02(-0.16%) |
Mar 31, 2023 | 11.07 | 11.15 | 11.04 | 11.11 | 147,285 | +0.07(+0.64%) |
Mar 30, 2023 | 10.89 | 11.05 | 10.88 | 11.04 | 130,896 | +0.17(+1.55%) |
Mar 29, 2023 | 10.88 | 10.90 | 10.83 | 10.87 | 88,554 | +0.02(+0.16%) |
Mar 28, 2023 | 10.94 | 10.97 | 10.82 | 10.85 | 87,533 | -0.05(-0.49%) |
Mar 27, 2023 | 11.07 | 11.07 | 10.89 | 10.91 | 106,143 | +0.02(+0.16%) |
Mar 24, 2023 | 10.99 | 11.00 | 10.83 | 10.89 | 161,830 | -0.10(-0.89%) |
Mar 23, 2023 | 10.96 | 11.07 | 10.94 | 10.99 | 175,495 | -0.02(-0.16%) |
Mar 22, 2023 | 11.23 | 11.24 | 10.99 | 11.00 | 177,980 | -0.22(-1.97%) |
Mar 21, 2023 | 11.17 | 11.26 | 11.13 | 11.23 | 106,149 | +0.12(+1.12%) |
Mar 20, 2023 | 11.37 | 11.37 | 11.07 | 11.10 | 114,681 | -0.17(-1.49%) |
Mar 17, 2023 | 11.27 | 11.37 | 11.12 | 11.27 | 112,374 | +0.00(+0.00%) |
Mar 16, 2023 | 10.98 | 11.29 | 10.98 | 11.27 | 68,224 | +0.25(+2.25%) |
Mar 15, 2023 | 11.12 | 11.21 | 10.90 | 11.02 | 216,667 | -0.29(-2.58%) |
Mar 14, 2023 | 11.20 | 11.57 | 11.20 | 11.31 | 144,585 | +0.19(+1.75%) |
Mar 13, 2023 | 11.27 | 11.49 | 11.07 | 11.12 | 344,439 | -0.27(-2.41%) |
Mar 10, 2023 | 11.67 | 11.75 | 11.39 | 11.39 | 320,893 | -0.32(-2.71%) |
Mar 09, 2023 | 12.06 | 12.06 | 11.69 | 11.71 | 165,061 | -0.30(-2.49%) |
Mar 08, 2023 | 12.04 | 12.05 | 11.99 | 12.01 | 121,063 | +0.02(+0.15%) |
Mar 07, 2023 | 12.05 | 12.05 | 11.93 | 11.99 | 116,497 | +0.01(+0.07%) |
Mar 06, 2023 | 12.06 | 12.08 | 11.93 | 11.98 | 146,743 | +0.02(+0.15%) |
Mar 03, 2023 | 12.03 | 12.03 | 11.91 | 11.97 | 210,459 | +0.04(+0.29%) |
Mar 02, 2023 | 11.83 | 11.94 | 11.75 | 11.93 | 155,236 | +0.03(+0.22%) |
Mar 01, 2023 | 11.87 | 11.90 | 11.77 | 11.90 | 145,101 | +0.09(+0.74%) |
Feb 28, 2023 | 11.77 | 11.82 | 11.75 | 11.82 | 96,626 | +0.06(+0.52%) |
Feb 27, 2023 | 11.75 | 11.75 | 11.66 | 11.75 | 108,529 | +0.12(+1.06%) |
Feb 24, 2023 | 11.51 | 11.65 | 11.46 | 11.63 | 127,142 | +0.04(+0.38%) |
Feb 23, 2023 | 11.47 | 11.61 | 11.47 | 11.59 | 120,995 | +0.17(+1.46%) |
Feb 22, 2023 | 11.42 | 11.48 | 11.37 | 11.42 | 111,880 | +0.05(+0.46%) |
Feb 21, 2023 | 11.73 | 11.75 | 11.37 | 11.37 | 248,847 | -0.43(-3.65%) |
Feb 17, 2023 | 11.80 | 11.85 | 11.71 | 11.80 | 116,772 | +0.00(+0.00%) |
Feb 16, 2023 | 11.89 | 11.99 | 11.80 | 11.80 | 105,464 | -0.18(-1.54%) |
Feb 15, 2023 | 11.94 | 12.04 | 11.92 | 11.98 | 94,317 | +0.01(+0.07%) |
Feb 14, 2023 | 11.94 | 12.01 | 11.84 | 11.97 | 147,720 | +0.00(+0.00%) |
Feb 13, 2023 | 12.09 | 12.12 | 11.93 | 11.97 | 149,662 | -0.07(-0.58%) |
Feb 10, 2023 | 11.99 | 12.07 | 11.88 | 12.04 | 186,632 | +0.00(+0.02%) |
Feb 09, 2023 | 12.33 | 12.33 | 12.04 | 12.04 | 247,387 | -0.16(-1.29%) |
Feb 08, 2023 | 12.22 | 12.24 | 12.14 | 12.20 | 135,240 | +0.01(+0.11%) |
Feb 07, 2023 | 12.11 | 12.20 | 12.10 | 12.19 | 174,608 | +0.07(+0.61%) |
Feb 06, 2023 | 12.11 | 12.17 | 11.96 | 12.11 | 247,567 | -0.02(-0.14%) |
Feb 03, 2023 | 12.02 | 12.15 | 12.02 | 12.13 | 193,661 | +0.07(+0.58%) |
Feb 02, 2023 | 11.77 | 12.09 | 11.77 | 12.06 | 278,379 | +0.30(+2.59%) |