Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.06 | 11.26 | 11.06 | 11.15 | 8,860 | +0.02(+0.18%) |
Apr 27, 2023 | 11.15 | 11.37 | 10.99 | 11.13 | 12,458 | -0.09(-0.80%) |
Apr 26, 2023 | 11.16 | 11.31 | 11.00 | 11.22 | 9,447 | +0.08(+0.72%) |
Apr 25, 2023 | 11.58 | 11.65 | 11.14 | 11.14 | 6,008 | -0.63(-5.39%) |
Apr 24, 2023 | 11.86 | 11.90 | 11.70 | 11.78 | 3,487 | -0.04(-0.38%) |
Apr 21, 2023 | 11.87 | 11.90 | 11.79 | 11.82 | 5,821 | -0.08(-0.67%) |
Apr 20, 2023 | 11.80 | 11.90 | 11.76 | 11.90 | 6,010 | +0.12(+1.02%) |
Apr 19, 2023 | 11.74 | 11.82 | 11.66 | 11.78 | 6,751 | +0.07(+0.60%) |
Apr 18, 2023 | 11.82 | 11.82 | 11.71 | 11.71 | 11,249 | +0.00(+0.00%) |
Apr 17, 2023 | 11.76 | 11.80 | 11.71 | 11.71 | 6,851 | -0.12(-1.01%) |
Apr 14, 2023 | 11.82 | 11.83 | 11.67 | 11.83 | 4,335 | +0.10(+0.85%) |
Apr 13, 2023 | 11.60 | 11.77 | 11.59 | 11.73 | 2,736 | +0.14(+1.21%) |
Apr 12, 2023 | 11.61 | 11.61 | 11.42 | 11.59 | 6,385 | +0.09(+0.78%) |
Apr 11, 2023 | 11.38 | 11.74 | 11.38 | 11.50 | 3,578 | +0.10(+0.88%) |
Apr 10, 2023 | 11.34 | 11.84 | 11.13 | 11.40 | 5,421 | +0.06(+0.53%) |
Apr 06, 2023 | 11.34 | 11.46 | 11.34 | 11.34 | 3,229 | -0.39(-3.32%) |
Apr 05, 2023 | 11.88 | 11.86 | 11.35 | 11.73 | 9,898 | +0.06(+0.51%) |
Apr 04, 2023 | 11.93 | 11.93 | 11.67 | 11.67 | 7,170 | -0.19(-1.60%) |
Apr 03, 2023 | 11.34 | 11.90 | 11.34 | 11.86 | 11,793 | +0.52(+4.59%) |
Mar 31, 2023 | 11.44 | 11.56 | 11.20 | 11.34 | 17,196 | -0.16(-1.39%) |
Mar 30, 2023 | 11.39 | 11.50 | 11.18 | 11.50 | 9,790 | +0.17(+1.50%) |
Mar 29, 2023 | 11.58 | 11.58 | 11.15 | 11.33 | 15,066 | -0.25(-2.16%) |
Mar 28, 2023 | 11.48 | 11.64 | 11.40 | 11.58 | 7,822 | +0.04(+0.35%) |
Mar 27, 2023 | 11.24 | 11.62 | 11.24 | 11.54 | 15,414 | +0.39(+3.50%) |
Mar 24, 2023 | 11.00 | 11.15 | 11.00 | 11.15 | 13,323 | +0.07(+0.63%) |
Mar 23, 2023 | 11.50 | 11.66 | 11.08 | 11.08 | 15,575 | -0.43(-3.74%) |
Mar 22, 2023 | 11.53 | 11.53 | 11.37 | 11.51 | 3,127 | -0.02(-0.17%) |
Mar 21, 2023 | 11.72 | 11.78 | 11.43 | 11.53 | 10,478 | -0.01(-0.09%) |
Mar 20, 2023 | 11.15 | 11.73 | 11.15 | 11.54 | 17,364 | +0.54(+4.91%) |
Mar 17, 2023 | 11.33 | 11.35 | 10.83 | 11.00 | 19,202 | -0.33(-2.91%) |
Mar 16, 2023 | 11.43 | 11.43 | 11.11 | 11.33 | 28,772 | -0.15(-1.31%) |
Mar 15, 2023 | 12.18 | 12.21 | 11.48 | 11.48 | 17,953 | -0.70(-5.75%) |
Mar 14, 2023 | 12.37 | 12.45 | 12.06 | 12.18 | 17,075 | -0.19(-1.54%) |
Mar 13, 2023 | 12.63 | 13.01 | 12.17 | 12.37 | 40,677 | -0.13(-1.04%) |
Mar 10, 2023 | 12.85 | 12.92 | 12.46 | 12.50 | 9,757 | -0.35(-2.72%) |
Mar 09, 2023 | 12.98 | 13.02 | 12.77 | 12.85 | 4,600 | -0.16(-1.23%) |
Mar 08, 2023 | 12.92 | 13.02 | 12.52 | 13.01 | 15,074 | +0.08(+0.62%) |
Mar 07, 2023 | 13.14 | 13.38 | 12.35 | 12.93 | 233,022 | -0.08(-0.61%) |
Mar 06, 2023 | 12.50 | 13.29 | 12.49 | 13.01 | 177,659 | +0.52(+4.16%) |
Mar 03, 2023 | 12.39 | 12.49 | 12.27 | 12.49 | 19,689 | +0.24(+1.96%) |
Mar 02, 2023 | 11.91 | 12.47 | 11.87 | 12.25 | 29,290 | +0.54(+4.61%) |
Mar 01, 2023 | 11.89 | 11.89 | 11.63 | 11.71 | 7,639 | -0.17(-1.47%) |
Feb 28, 2023 | 11.46 | 11.88 | 11.46 | 11.88 | 30,456 | +0.41(+3.62%) |
Feb 27, 2023 | 11.28 | 11.54 | 11.25 | 11.47 | 12,790 | +0.09(+0.79%) |
Feb 24, 2023 | 11.62 | 11.76 | 11.02 | 11.38 | 49,278 | -0.24(-2.07%) |
Feb 23, 2023 | 12.01 | 12.01 | 11.41 | 11.62 | 20,633 | -0.27(-2.27%) |
Feb 22, 2023 | 11.66 | 12.13 | 11.66 | 11.89 | 32,882 | +0.25(+2.15%) |
Feb 21, 2023 | 11.99 | 11.99 | 11.60 | 11.64 | 22,583 | -0.24(-2.02%) |
Feb 17, 2023 | 11.50 | 11.95 | 11.48 | 11.88 | 33,085 | +0.43(+3.76%) |
Feb 16, 2023 | 11.44 | 11.47 | 11.25 | 11.45 | 46,358 | +0.15(+1.33%) |
Feb 15, 2023 | 11.00 | 11.45 | 11.00 | 11.30 | 70,210 | +0.34(+3.10%) |
Feb 14, 2023 | 10.95 | 11.09 | 10.93 | 10.96 | 18,504 | -0.10(-0.90%) |
Feb 13, 2023 | 11.04 | 11.10 | 10.79 | 11.06 | 70,918 | +0.37(+3.46%) |
Feb 10, 2023 | 11.10 | 11.10 | 10.63 | 10.69 | 21,348 | -0.15(-1.38%) |
Feb 09, 2023 | 10.55 | 10.94 | 10.55 | 10.84 | 13,494 | +0.05(+0.46%) |
Feb 08, 2023 | 11.02 | 11.10 | 10.65 | 10.79 | 8,237 | -0.21(-1.91%) |
Feb 07, 2023 | 11.15 | 11.27 | 11.00 | 11.00 | 21,136 | -0.15(-1.35%) |
Feb 06, 2023 | 11.32 | 11.42 | 11.07 | 11.15 | 24,760 | -0.18(-1.59%) |
Feb 03, 2023 | 11.17 | 11.43 | 11.17 | 11.33 | 27,011 | +0.19(+1.69%) |
Feb 02, 2023 | 11.35 | 11.35 | 11.00 | 11.14 | 19,929 | -0.18(-1.57%) |