Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.06 | 12.28 | 11.95 | 12.07 | 16,542 | +0.09(+0.73%) |
Apr 27, 2023 | 11.80 | 12.23 | 11.80 | 11.99 | 29,098 | +0.18(+1.56%) |
Apr 26, 2023 | 11.58 | 12.32 | 11.58 | 11.80 | 37,863 | +0.21(+1.81%) |
Apr 25, 2023 | 11.57 | 11.92 | 11.51 | 11.59 | 8,769 | +0.01(+0.08%) |
Apr 24, 2023 | 11.54 | 11.71 | 11.47 | 11.58 | 18,436 | -0.19(-1.64%) |
Apr 21, 2023 | 11.68 | 12.01 | 11.57 | 11.78 | 19,519 | +0.05(+0.45%) |
Apr 20, 2023 | 11.73 | 11.83 | 11.48 | 11.72 | 10,459 | +0.01(+0.08%) |
Apr 19, 2023 | 11.54 | 11.93 | 11.38 | 11.72 | 21,887 | +0.23(+1.98%) |
Apr 18, 2023 | 11.90 | 11.90 | 11.46 | 11.49 | 25,135 | -0.27(-2.31%) |
Apr 17, 2023 | 11.75 | 12.00 | 11.60 | 11.76 | 17,584 | +0.16(+1.36%) |
Apr 14, 2023 | 11.73 | 11.81 | 11.42 | 11.60 | 13,120 | -0.10(-0.82%) |
Apr 13, 2023 | 11.60 | 11.80 | 11.60 | 11.70 | 12,169 | +0.04(+0.38%) |
Apr 12, 2023 | 11.98 | 11.98 | 11.52 | 11.65 | 11,691 | -0.13(-1.12%) |
Apr 11, 2023 | 11.91 | 12.01 | 11.66 | 11.79 | 14,282 | -0.18(-1.54%) |
Apr 10, 2023 | 11.47 | 11.97 | 10.78 | 11.97 | 19,509 | +0.56(+4.92%) |
Apr 06, 2023 | 11.46 | 11.65 | 11.32 | 11.41 | 16,626 | -0.09(-0.76%) |
Apr 05, 2023 | 11.46 | 11.61 | 11.31 | 11.50 | 13,645 | +0.09(+0.77%) |
Apr 04, 2023 | 11.56 | 11.57 | 11.34 | 11.41 | 19,643 | -0.05(-0.46%) |
Apr 03, 2023 | 11.66 | 11.66 | 11.23 | 11.46 | 30,926 | -0.11(-0.91%) |
Mar 31, 2023 | 11.72 | 11.79 | 11.44 | 11.57 | 24,429 | +0.05(+0.46%) |
Mar 30, 2023 | 11.51 | 11.66 | 11.38 | 11.51 | 34,210 | +0.10(+0.85%) |
Mar 29, 2023 | 11.42 | 11.50 | 11.17 | 11.42 | 18,774 | +0.18(+1.56%) |
Mar 28, 2023 | 10.75 | 11.45 | 10.75 | 11.24 | 28,458 | +0.35(+3.22%) |
Mar 27, 2023 | 10.57 | 10.98 | 10.36 | 10.89 | 34,001 | +0.53(+5.08%) |
Mar 24, 2023 | 10.11 | 10.44 | 10.10 | 10.36 | 21,251 | +0.11(+1.03%) |
Mar 23, 2023 | 10.75 | 10.90 | 10.11 | 10.26 | 44,012 | -0.49(-4.57%) |
Mar 22, 2023 | 10.93 | 11.19 | 10.60 | 10.75 | 21,145 | -0.28(-2.54%) |
Mar 21, 2023 | 10.73 | 11.21 | 10.73 | 11.03 | 37,010 | +0.37(+3.45%) |
Mar 20, 2023 | 10.95 | 11.20 | 10.52 | 10.66 | 51,226 | -0.28(-2.56%) |
Mar 17, 2023 | 11.22 | 11.33 | 10.79 | 10.94 | 47,454 | -0.41(-3.63%) |
Mar 16, 2023 | 11.30 | 11.54 | 11.07 | 11.36 | 13,049 | +0.15(+1.33%) |
Mar 15, 2023 | 10.96 | 11.40 | 10.96 | 11.21 | 18,771 | -0.06(-0.54%) |
Mar 14, 2023 | 11.59 | 11.65 | 11.27 | 11.27 | 35,510 | +0.03(+0.23%) |
Mar 13, 2023 | 11.28 | 11.72 | 10.99 | 11.24 | 21,609 | -0.13(-1.16%) |
Mar 10, 2023 | 11.54 | 11.57 | 11.33 | 11.37 | 11,838 | -0.20(-1.74%) |
Mar 09, 2023 | 11.96 | 12.07 | 11.44 | 11.57 | 21,822 | -0.30(-2.51%) |
Mar 08, 2023 | 12.01 | 12.06 | 11.82 | 11.87 | 12,479 | -0.07(-0.59%) |
Mar 07, 2023 | 11.79 | 12.05 | 11.72 | 11.94 | 14,535 | +0.04(+0.37%) |
Mar 06, 2023 | 11.86 | 12.18 | 11.74 | 11.90 | 34,126 | +0.04(+0.37%) |
Mar 03, 2023 | 11.78 | 11.91 | 11.62 | 11.86 | 10,411 | +0.25(+2.11%) |
Mar 02, 2023 | 10.80 | 11.69 | 10.80 | 11.61 | 19,908 | +0.65(+5.92%) |
Mar 01, 2023 | 11.29 | 11.30 | 10.60 | 10.96 | 60,171 | -0.26(-2.34%) |
Feb 28, 2023 | 11.40 | 11.49 | 11.22 | 11.22 | 19,856 | -0.12(-1.08%) |
Feb 27, 2023 | 11.58 | 11.58 | 11.35 | 11.35 | 7,441 | -0.13(-1.15%) |
Feb 24, 2023 | 11.52 | 11.55 | 11.36 | 11.48 | 14,527 | -0.20(-1.73%) |
Feb 23, 2023 | 11.74 | 11.74 | 11.65 | 11.68 | 3,999 | +0.11(+0.91%) |
Feb 22, 2023 | 11.72 | 11.98 | 11.40 | 11.57 | 15,062 | +0.00(+0.00%) |
Feb 21, 2023 | 11.83 | 11.83 | 11.57 | 11.57 | 17,501 | -0.46(-3.79%) |
Feb 17, 2023 | 12.13 | 12.25 | 11.74 | 12.03 | 17,446 | -0.01(-0.07%) |
Feb 16, 2023 | 11.89 | 12.28 | 11.86 | 12.04 | 16,487 | -0.03(-0.22%) |
Feb 15, 2023 | 12.04 | 12.24 | 11.67 | 12.07 | 21,633 | +0.03(+0.22%) |
Feb 14, 2023 | 12.07 | 12.31 | 11.77 | 12.04 | 25,112 | -0.03(-0.22%) |
Feb 13, 2023 | 11.60 | 12.20 | 11.60 | 12.07 | 32,913 | +0.44(+3.77%) |
Feb 10, 2023 | 11.91 | 11.92 | 11.57 | 11.63 | 17,837 | -0.28(-2.36%) |
Feb 09, 2023 | 12.20 | 12.38 | 11.75 | 11.91 | 27,890 | -0.14(-1.16%) |
Feb 08, 2023 | 11.82 | 12.19 | 11.82 | 12.05 | 18,918 | +0.15(+1.24%) |
Feb 07, 2023 | 11.99 | 12.32 | 11.77 | 11.90 | 31,260 | +0.01(+0.07%) |
Feb 06, 2023 | 11.88 | 12.63 | 11.85 | 11.89 | 133,387 | +0.04(+0.37%) |
Feb 03, 2023 | 11.84 | 12.09 | 11.66 | 11.85 | 51,263 | +0.01(+0.07%) |
Feb 02, 2023 | 11.88 | 12.10 | 11.74 | 11.84 | 35,782 | +0.03(+0.22%) |