Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.85 | 11.32 | 10.85 | 11.32 | 8,395 | +0.57(+5.30%) |
Apr 27, 2023 | 10.56 | 10.76 | 10.41 | 10.75 | 6,165 | +0.25(+2.38%) |
Apr 26, 2023 | 10.91 | 10.92 | 10.26 | 10.50 | 10,293 | -0.30(-2.78%) |
Apr 25, 2023 | 10.89 | 11.04 | 10.80 | 10.80 | 8,721 | -0.20(-1.82%) |
Apr 24, 2023 | 10.76 | 11.20 | 10.75 | 11.00 | 9,508 | +0.21(+1.95%) |
Apr 21, 2023 | 10.93 | 10.93 | 10.54 | 10.79 | 10,719 | -0.01(-0.09%) |
Apr 20, 2023 | 10.74 | 10.80 | 10.60 | 10.80 | 5,045 | +0.05(+0.47%) |
Apr 19, 2023 | 11.10 | 11.23 | 10.52 | 10.75 | 17,575 | -0.33(-2.98%) |
Apr 18, 2023 | 11.40 | 11.46 | 11.08 | 11.08 | 7,210 | -0.33(-2.89%) |
Apr 17, 2023 | 11.74 | 11.90 | 11.39 | 11.41 | 11,784 | -0.25(-2.14%) |
Apr 14, 2023 | 11.91 | 11.91 | 11.56 | 11.66 | 4,771 | -0.41(-3.40%) |
Apr 13, 2023 | 11.97 | 12.07 | 11.66 | 12.07 | 8,887 | +0.23(+1.94%) |
Apr 12, 2023 | 11.78 | 11.97 | 11.71 | 11.84 | 6,060 | -0.13(-1.09%) |
Apr 11, 2023 | 11.90 | 12.18 | 11.67 | 11.97 | 10,240 | +0.06(+0.50%) |
Apr 10, 2023 | 12.11 | 12.12 | 11.85 | 11.91 | 5,280 | -0.32(-2.62%) |
Apr 06, 2023 | 11.90 | 12.23 | 11.76 | 12.23 | 8,582 | +0.29(+2.43%) |
Apr 05, 2023 | 11.72 | 11.94 | 11.65 | 11.94 | 4,487 | +0.23(+1.96%) |
Apr 04, 2023 | 11.92 | 12.00 | 11.61 | 11.71 | 4,419 | -0.09(-0.76%) |
Apr 03, 2023 | 11.70 | 12.25 | 11.53 | 11.80 | 14,809 | +0.32(+2.79%) |
Mar 31, 2023 | 11.56 | 11.59 | 11.37 | 11.48 | 4,379 | -0.03(-0.26%) |
Mar 30, 2023 | 11.52 | 11.56 | 11.39 | 11.51 | 1,784 | +0.19(+1.68%) |
Mar 29, 2023 | 11.09 | 11.54 | 11.09 | 11.32 | 3,393 | +0.21(+1.89%) |
Mar 28, 2023 | 11.58 | 11.65 | 11.10 | 11.11 | 13,009 | -0.61(-5.20%) |
Mar 27, 2023 | 11.36 | 11.72 | 11.30 | 11.72 | 17,019 | +0.12(+1.03%) |
Mar 24, 2023 | 11.71 | 11.84 | 11.41 | 11.60 | 6,663 | +0.07(+0.61%) |
Mar 23, 2023 | 11.70 | 11.70 | 10.53 | 11.53 | 10,527 | -0.17(-1.45%) |
Mar 22, 2023 | 11.70 | 11.92 | 11.50 | 11.70 | 15,155 | +0.09(+0.78%) |
Mar 21, 2023 | 11.83 | 11.98 | 11.50 | 11.61 | 10,964 | +0.09(+0.78%) |
Mar 20, 2023 | 12.00 | 12.21 | 11.52 | 11.52 | 11,323 | -0.23(-1.96%) |
Mar 17, 2023 | 12.03 | 12.12 | 11.75 | 11.75 | 6,567 | -0.06(-0.51%) |
Mar 16, 2023 | 11.75 | 12.01 | 11.74 | 11.81 | 5,843 | -0.14(-1.17%) |
Mar 15, 2023 | 11.71 | 12.20 | 11.71 | 11.95 | 6,217 | +0.10(+0.84%) |
Mar 14, 2023 | 12.50 | 12.72 | 11.85 | 11.85 | 20,286 | -0.37(-3.03%) |
Mar 13, 2023 | 12.37 | 12.75 | 12.22 | 12.22 | 30,410 | -0.35(-2.78%) |
Mar 10, 2023 | 12.64 | 12.74 | 12.54 | 12.57 | 14,234 | -0.21(-1.64%) |
Mar 09, 2023 | 12.87 | 12.87 | 12.64 | 12.78 | 7,365 | +0.00(+0.00%) |
Mar 08, 2023 | 12.76 | 12.97 | 12.62 | 12.78 | 6,252 | +0.03(+0.24%) |
Mar 07, 2023 | 12.73 | 12.98 | 12.60 | 12.75 | 14,816 | +0.05(+0.39%) |
Mar 06, 2023 | 12.73 | 12.93 | 12.27 | 12.70 | 24,374 | -0.03(-0.24%) |
Mar 03, 2023 | 12.43 | 12.88 | 12.29 | 12.73 | 11,564 | +0.23(+1.84%) |
Mar 02, 2023 | 12.50 | 12.59 | 12.49 | 12.50 | 10,136 | +0.04(+0.32%) |
Mar 01, 2023 | 12.50 | 12.79 | 12.40 | 12.46 | 13,092 | -0.11(-0.88%) |
Feb 28, 2023 | 12.64 | 12.83 | 12.33 | 12.57 | 13,200 | +0.06(+0.48%) |
Feb 27, 2023 | 12.72 | 13.04 | 12.51 | 12.51 | 9,284 | -0.29(-2.27%) |
Feb 24, 2023 | 12.49 | 12.92 | 12.49 | 12.80 | 4,674 | +0.14(+1.11%) |
Feb 23, 2023 | 12.51 | 12.66 | 12.43 | 12.66 | 9,160 | +0.26(+2.10%) |
Feb 22, 2023 | 12.59 | 12.62 | 12.40 | 12.40 | 23,225 | -0.05(-0.40%) |
Feb 21, 2023 | 12.58 | 12.67 | 12.35 | 12.45 | 7,102 | -0.36(-2.81%) |
Feb 17, 2023 | 12.40 | 12.81 | 12.40 | 12.81 | 15,183 | +0.40(+3.22%) |
Feb 16, 2023 | 12.20 | 12.50 | 12.15 | 12.41 | 8,262 | +0.12(+0.98%) |
Feb 15, 2023 | 11.60 | 12.47 | 11.60 | 12.29 | 10,846 | +0.67(+5.77%) |
Feb 14, 2023 | 11.53 | 12.20 | 11.53 | 11.62 | 4,214 | -0.58(-4.75%) |
Feb 13, 2023 | 12.40 | 12.40 | 11.98 | 12.20 | 6,872 | -0.02(-0.16%) |
Feb 10, 2023 | 12.55 | 12.66 | 12.14 | 12.22 | 5,616 | -0.20(-1.61%) |
Feb 09, 2023 | 12.70 | 12.75 | 12.38 | 12.42 | 8,626 | -0.18(-1.43%) |
Feb 08, 2023 | 12.73 | 12.73 | 11.94 | 12.60 | 5,881 | -0.13(-1.02%) |
Feb 07, 2023 | 12.40 | 12.75 | 12.40 | 12.73 | 28,480 | +0.41(+3.33%) |
Feb 06, 2023 | 12.20 | 12.39 | 12.15 | 12.32 | 29,654 | +0.12(+0.98%) |
Feb 03, 2023 | 12.11 | 12.34 | 11.65 | 12.20 | 11,664 | +0.11(+0.91%) |
Feb 02, 2023 | 11.56 | 12.09 | 11.56 | 12.09 | 7,508 | +0.62(+5.41%) |