Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.86 | 12.03 | 11.85 | 11.92 | 10,583 | +0.09(+0.77%) |
Apr 27, 2023 | 11.70 | 11.83 | 11.69 | 11.83 | 16,017 | +0.09(+0.76%) |
Apr 26, 2023 | 11.84 | 12.01 | 11.73 | 11.74 | 4,616 | -0.10(-0.83%) |
Apr 25, 2023 | 11.97 | 11.97 | 11.84 | 11.84 | 5,925 | -0.14(-1.14%) |
Apr 24, 2023 | 11.89 | 11.98 | 11.89 | 11.97 | 2,903 | +0.10(+0.84%) |
Apr 21, 2023 | 11.80 | 11.87 | 11.80 | 11.87 | 4,004 | +0.05(+0.46%) |
Apr 20, 2023 | 11.87 | 11.87 | 11.78 | 11.82 | 4,020 | -0.03(-0.27%) |
Apr 19, 2023 | 11.88 | 11.90 | 11.85 | 11.85 | 5,034 | -0.08(-0.65%) |
Apr 18, 2023 | 11.90 | 11.93 | 11.88 | 11.93 | 14,563 | +0.03(+0.27%) |
Apr 17, 2023 | 11.95 | 11.95 | 11.83 | 11.90 | 16,945 | +0.02(+0.14%) |
Apr 14, 2023 | 11.88 | 11.91 | 11.81 | 11.88 | 11,080 | +0.01(+0.09%) |
Apr 13, 2023 | 11.86 | 11.90 | 11.85 | 11.87 | 8,559 | +0.02(+0.15%) |
Apr 12, 2023 | 11.93 | 11.93 | 11.80 | 11.85 | 25,964 | +0.00(+0.00%) |
Apr 11, 2023 | 11.79 | 11.89 | 11.78 | 11.85 | 12,235 | +0.09(+0.77%) |
Apr 10, 2023 | 11.71 | 11.82 | 11.71 | 11.76 | 6,075 | +0.04(+0.31%) |
Apr 06, 2023 | 11.80 | 11.80 | 11.71 | 11.72 | 8,825 | -0.03(-0.23%) |
Apr 05, 2023 | 11.74 | 11.75 | 11.71 | 11.75 | 9,357 | +0.06(+0.54%) |
Apr 04, 2023 | 11.78 | 11.78 | 11.66 | 11.69 | 14,712 | -0.07(-0.62%) |
Apr 03, 2023 | 11.74 | 11.77 | 11.71 | 11.76 | 37,876 | +0.13(+1.09%) |
Mar 31, 2023 | 11.68 | 11.74 | 11.59 | 11.63 | 82,109 | +0.04(+0.31%) |
Mar 30, 2023 | 11.58 | 11.62 | 11.55 | 11.60 | 5,426 | +0.10(+0.87%) |
Mar 29, 2023 | 11.47 | 11.54 | 11.47 | 11.50 | 54,149 | +0.06(+0.55%) |
Mar 28, 2023 | 11.45 | 11.47 | 11.31 | 11.43 | 17,108 | +0.01(+0.08%) |
Mar 27, 2023 | 11.29 | 11.43 | 11.27 | 11.42 | 5,779 | +0.22(+1.94%) |
Mar 24, 2023 | 11.17 | 11.24 | 11.14 | 11.21 | 6,963 | -0.02(-0.16%) |
Mar 23, 2023 | 11.40 | 11.40 | 11.19 | 11.23 | 11,126 | -0.08(-0.68%) |
Mar 22, 2023 | 11.48 | 11.48 | 11.30 | 11.30 | 6,369 | -0.10(-0.87%) |
Mar 21, 2023 | 11.40 | 11.43 | 11.35 | 11.40 | 11,063 | +0.15(+1.36%) |
Mar 20, 2023 | 11.23 | 11.28 | 11.18 | 11.25 | 18,989 | +0.02(+0.16%) |
Mar 17, 2023 | 11.28 | 11.42 | 11.13 | 11.23 | 11,486 | -0.05(-0.48%) |
Mar 16, 2023 | 11.20 | 11.31 | 11.12 | 11.28 | 11,171 | +0.05(+0.48%) |
Mar 15, 2023 | 11.36 | 11.36 | 11.07 | 11.23 | 52,994 | -0.21(-1.81%) |
Mar 14, 2023 | 11.40 | 11.53 | 11.36 | 11.44 | 18,795 | +0.07(+0.63%) |
Mar 13, 2023 | 11.32 | 11.46 | 11.32 | 11.37 | 14,900 | -0.13(-1.09%) |
Mar 10, 2023 | 11.66 | 11.78 | 11.46 | 11.49 | 34,354 | -0.14(-1.23%) |
Mar 09, 2023 | 11.74 | 11.80 | 11.63 | 11.63 | 14,869 | -0.05(-0.46%) |
Mar 08, 2023 | 11.78 | 11.81 | 11.64 | 11.69 | 12,909 | -0.09(-0.76%) |
Mar 07, 2023 | 11.85 | 11.90 | 11.74 | 11.78 | 18,239 | -0.07(-0.61%) |
Mar 06, 2023 | 11.85 | 11.91 | 11.84 | 11.85 | 23,566 | -0.04(-0.37%) |
Mar 03, 2023 | 11.78 | 11.90 | 11.78 | 11.90 | 34,699 | +0.12(+0.99%) |
Mar 02, 2023 | 11.79 | 11.84 | 11.67 | 11.78 | 27,371 | +0.10(+0.85%) |
Mar 01, 2023 | 11.67 | 11.68 | 11.64 | 11.68 | 11,646 | +0.01(+0.08%) |
Feb 28, 2023 | 11.78 | 11.78 | 11.67 | 11.67 | 16,122 | -0.04(-0.38%) |
Feb 27, 2023 | 11.71 | 11.77 | 11.67 | 11.72 | 14,125 | +0.12(+1.01%) |
Feb 24, 2023 | 11.67 | 11.67 | 11.60 | 11.60 | 27,596 | -0.08(-0.69%) |
Feb 23, 2023 | 11.73 | 11.75 | 11.65 | 11.68 | 35,976 | +0.06(+0.54%) |
Feb 22, 2023 | 11.61 | 11.68 | 11.60 | 11.62 | 52,912 | +0.02(+0.15%) |
Feb 21, 2023 | 11.90 | 11.93 | 11.53 | 11.60 | 60,536 | -0.31(-2.56%) |
Feb 17, 2023 | 12.07 | 12.23 | 11.88 | 11.90 | 14,436 | -0.17(-1.38%) |
Feb 16, 2023 | 12.07 | 12.13 | 12.07 | 12.07 | 18,771 | -0.04(-0.29%) |
Feb 15, 2023 | 12.07 | 12.12 | 12.05 | 12.11 | 21,118 | -0.02(-0.15%) |
Feb 14, 2023 | 12.10 | 12.16 | 12.08 | 12.12 | 14,476 | +0.01(+0.07%) |
Feb 13, 2023 | 12.11 | 12.20 | 12.10 | 12.11 | 17,908 | -0.01(-0.07%) |
Feb 10, 2023 | 12.03 | 12.12 | 11.97 | 12.12 | 19,218 | +0.12(+0.96%) |
Feb 09, 2023 | 12.04 | 12.13 | 12.01 | 12.01 | 11,694 | -0.11(-0.88%) |
Feb 08, 2023 | 12.16 | 12.16 | 12.00 | 12.11 | 16,531 | +0.00(+0.00%) |
Feb 07, 2023 | 12.11 | 12.11 | 12.02 | 12.11 | 19,126 | +0.09(+0.74%) |
Feb 06, 2023 | 12.16 | 12.17 | 12.02 | 12.03 | 18,066 | -0.16(-1.32%) |
Feb 03, 2023 | 12.25 | 12.28 | 12.16 | 12.19 | 16,403 | -0.04(-0.36%) |
Feb 02, 2023 | 12.15 | 12.25 | 12.15 | 12.23 | 9,915 | +0.08(+0.66%) |