Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.02 | 11.22 | 11.02 | 11.16 | 40,964 | -0.12(-1.02%) |
Apr 27, 2023 | 11.23 | 11.30 | 11.16 | 11.28 | 77,682 | -0.04(-0.31%) |
Apr 26, 2023 | 11.33 | 11.48 | 11.29 | 11.31 | 39,156 | +0.07(+0.58%) |
Apr 25, 2023 | 11.40 | 11.41 | 11.24 | 11.24 | 71,489 | -0.33(-2.81%) |
Apr 24, 2023 | 11.50 | 11.58 | 11.50 | 11.57 | 96,909 | +0.13(+1.14%) |
Apr 21, 2023 | 11.38 | 11.46 | 11.34 | 11.44 | 37,345 | -0.02(-0.17%) |
Apr 20, 2023 | 11.46 | 11.48 | 11.43 | 11.46 | 43,713 | +0.02(+0.17%) |
Apr 19, 2023 | 11.32 | 11.44 | 11.32 | 11.44 | 38,648 | +0.05(+0.44%) |
Apr 18, 2023 | 11.37 | 11.39 | 11.34 | 11.39 | 51,642 | +0.21(+1.88%) |
Apr 17, 2023 | 11.15 | 11.19 | 11.05 | 11.18 | 55,612 | -0.24(-2.10%) |
Apr 14, 2023 | 11.40 | 11.42 | 11.34 | 11.42 | 106,161 | +0.26(+2.33%) |
Apr 13, 2023 | 11.16 | 11.16 | 11.02 | 11.16 | 82,541 | +0.18(+1.64%) |
Apr 12, 2023 | 10.96 | 11.02 | 10.91 | 10.98 | 80,127 | +0.04(+0.41%) |
Apr 11, 2023 | 10.88 | 11.05 | 10.86 | 10.94 | 116,015 | +0.16(+1.46%) |
Apr 10, 2023 | 10.86 | 10.86 | 10.59 | 10.78 | 86,909 | -0.04(-0.39%) |
Apr 06, 2023 | 10.70 | 10.82 | 10.70 | 10.82 | 106,745 | +0.26(+2.46%) |
Apr 05, 2023 | 10.54 | 10.63 | 10.48 | 10.56 | 65,988 | -0.07(-0.66%) |
Apr 04, 2023 | 10.71 | 10.72 | 10.63 | 10.63 | 90,915 | -0.04(-0.37%) |
Apr 03, 2023 | 10.66 | 10.75 | 10.63 | 10.67 | 92,851 | +0.00(+0.00%) |
Mar 31, 2023 | 10.74 | 10.75 | 10.63 | 10.67 | 52,359 | -0.07(-0.65%) |
Mar 30, 2023 | 10.77 | 10.80 | 10.71 | 10.74 | 82,106 | +0.31(+2.97%) |
Mar 29, 2023 | 10.36 | 10.45 | 10.33 | 10.43 | 115,658 | +0.31(+3.06%) |
Mar 28, 2023 | 10.10 | 10.20 | 10.09 | 10.12 | 126,515 | -0.07(-0.69%) |
Mar 27, 2023 | 10.17 | 10.27 | 10.14 | 10.19 | 178,514 | +0.08(+0.79%) |
Mar 24, 2023 | 10.18 | 10.18 | 10.01 | 10.11 | 746,523 | -0.93(-8.42%) |
Mar 23, 2023 | 11.37 | 11.37 | 10.77 | 11.04 | 44,244 | -0.29(-2.52%) |
Mar 22, 2023 | 11.49 | 11.67 | 11.28 | 11.32 | 145,180 | -0.06(-0.48%) |
Mar 21, 2023 | 11.67 | 11.70 | 11.35 | 11.38 | 498,237 | +0.33(+2.99%) |
Mar 20, 2023 | 10.96 | 11.23 | 10.96 | 11.05 | 256,047 | +0.25(+2.31%) |
Mar 17, 2023 | 10.91 | 10.91 | 10.61 | 10.80 | 116,581 | -0.38(-3.36%) |
Mar 16, 2023 | 10.78 | 11.21 | 10.75 | 11.18 | 154,892 | +0.01(+0.04%) |
Mar 15, 2023 | 10.90 | 11.18 | 10.81 | 11.17 | 159,105 | -0.71(-5.98%) |
Mar 14, 2023 | 11.89 | 11.96 | 11.82 | 11.88 | 89,341 | +0.28(+2.41%) |
Mar 13, 2023 | 11.58 | 11.70 | 11.50 | 11.60 | 116,849 | -0.30(-2.52%) |
Mar 10, 2023 | 12.07 | 12.12 | 11.86 | 11.90 | 124,054 | -0.48(-3.88%) |
Mar 09, 2023 | 12.52 | 12.59 | 12.38 | 12.38 | 62,518 | -0.16(-1.28%) |
Mar 08, 2023 | 12.67 | 12.67 | 12.52 | 12.54 | 60,836 | +0.05(+0.40%) |
Mar 07, 2023 | 12.72 | 12.72 | 12.43 | 12.49 | 57,140 | -0.36(-2.80%) |
Mar 06, 2023 | 12.83 | 12.86 | 12.79 | 12.85 | 64,070 | +0.09(+0.71%) |
Mar 03, 2023 | 12.67 | 12.80 | 12.67 | 12.76 | 41,189 | +0.20(+1.59%) |
Mar 02, 2023 | 12.52 | 12.58 | 12.48 | 12.56 | 69,222 | -0.15(-1.16%) |
Mar 01, 2023 | 12.78 | 12.82 | 12.62 | 12.71 | 80,016 | +0.02(+0.14%) |
Feb 28, 2023 | 12.87 | 12.87 | 12.69 | 12.69 | 114,713 | -0.21(-1.63%) |
Feb 27, 2023 | 12.87 | 12.92 | 12.83 | 12.90 | 52,324 | +0.36(+2.87%) |
Feb 24, 2023 | 12.60 | 12.64 | 12.53 | 12.54 | 116,502 | -0.16(-1.26%) |
Feb 23, 2023 | 12.70 | 12.74 | 12.60 | 12.70 | 71,610 | +0.30(+2.42%) |
Feb 22, 2023 | 12.50 | 12.50 | 12.40 | 12.40 | 35,823 | -0.16(-1.25%) |
Feb 21, 2023 | 12.57 | 12.64 | 12.49 | 12.56 | 76,934 | +0.20(+1.60%) |
Feb 17, 2023 | 12.26 | 12.36 | 12.24 | 12.36 | 34,332 | -0.02(-0.16%) |
Feb 16, 2023 | 12.28 | 12.43 | 12.28 | 12.38 | 110,445 | +0.18(+1.48%) |
Feb 15, 2023 | 12.12 | 12.23 | 12.12 | 12.20 | 31,137 | +0.00(+0.00%) |
Feb 14, 2023 | 12.17 | 12.28 | 12.12 | 12.20 | 44,354 | +0.06(+0.46%) |
Feb 13, 2023 | 12.07 | 12.15 | 12.05 | 12.14 | 78,285 | +0.32(+2.74%) |
Feb 10, 2023 | 11.86 | 11.86 | 11.74 | 11.82 | 34,562 | -0.16(-1.38%) |
Feb 09, 2023 | 12.05 | 12.08 | 11.97 | 11.98 | 65,756 | +0.09(+0.80%) |
Feb 08, 2023 | 11.94 | 11.96 | 11.80 | 11.89 | 53,730 | -0.03(-0.25%) |
Feb 07, 2023 | 11.83 | 11.95 | 11.79 | 11.92 | 103,063 | +0.13(+1.10%) |
Feb 06, 2023 | 11.93 | 11.93 | 11.76 | 11.79 | 64,724 | -0.14(-1.17%) |
Feb 03, 2023 | 11.99 | 12.04 | 11.90 | 11.93 | 59,307 | -0.14(-1.16%) |
Feb 02, 2023 | 12.16 | 12.16 | 11.92 | 12.07 | 52,495 | +0.09(+0.75%) |