Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.13 | 11.44 | 11.13 | 11.39 | 14,274 | +0.07(+0.62%) |
Apr 27, 2023 | 11.25 | 11.32 | 11.15 | 11.32 | 11,434 | +0.09(+0.83%) |
Apr 26, 2023 | 11.21 | 11.24 | 11.12 | 11.23 | 14,665 | -0.21(-1.86%) |
Apr 25, 2023 | 11.39 | 11.63 | 11.39 | 11.44 | 16,970 | -0.18(-1.55%) |
Apr 24, 2023 | 11.33 | 11.68 | 11.33 | 11.62 | 15,749 | +0.23(+2.02%) |
Apr 21, 2023 | 11.42 | 11.53 | 11.34 | 11.39 | 7,821 | +0.04(+0.35%) |
Apr 20, 2023 | 11.18 | 11.42 | 11.10 | 11.35 | 3,775 | +0.09(+0.80%) |
Apr 19, 2023 | 11.32 | 11.33 | 11.18 | 11.26 | 9,379 | -0.38(-3.26%) |
Apr 18, 2023 | 11.38 | 11.65 | 11.38 | 11.64 | 22,793 | +0.32(+2.83%) |
Apr 17, 2023 | 11.23 | 11.42 | 11.23 | 11.32 | 12,126 | +0.27(+2.40%) |
Apr 14, 2023 | 10.73 | 11.08 | 10.60 | 11.05 | 51,046 | +0.32(+3.03%) |
Apr 13, 2023 | 10.98 | 10.98 | 10.62 | 10.73 | 35,999 | -0.21(-1.92%) |
Apr 12, 2023 | 11.02 | 11.12 | 10.85 | 10.94 | 23,197 | -0.33(-2.93%) |
Apr 11, 2023 | 11.22 | 11.29 | 11.02 | 11.27 | 19,624 | +0.05(+0.45%) |
Apr 10, 2023 | 11.37 | 11.39 | 11.06 | 11.22 | 42,721 | +0.34(+3.12%) |
Apr 06, 2023 | 11.14 | 11.14 | 10.82 | 10.88 | 30,796 | -0.40(-3.55%) |
Apr 05, 2023 | 11.47 | 11.47 | 11.13 | 11.28 | 15,675 | +0.09(+0.80%) |
Apr 04, 2023 | 11.22 | 11.27 | 11.12 | 11.19 | 21,675 | -0.03(-0.27%) |
Apr 03, 2023 | 11.43 | 11.43 | 11.11 | 11.22 | 27,685 | -0.36(-3.11%) |
Mar 31, 2023 | 11.51 | 11.66 | 11.45 | 11.58 | 38,188 | +0.27(+2.39%) |
Mar 30, 2023 | 11.57 | 11.57 | 11.18 | 11.31 | 16,548 | -0.26(-2.22%) |
Mar 29, 2023 | 11.25 | 11.67 | 11.23 | 11.57 | 51,022 | +0.14(+1.20%) |
Mar 28, 2023 | 11.31 | 11.64 | 11.31 | 11.43 | 32,827 | -0.22(-1.89%) |
Mar 27, 2023 | 11.70 | 11.73 | 11.50 | 11.65 | 8,132 | -0.26(-2.18%) |
Mar 24, 2023 | 11.75 | 12.05 | 11.75 | 11.91 | 7,419 | +0.16(+1.36%) |
Mar 23, 2023 | 11.85 | 12.00 | 11.70 | 11.75 | 10,439 | -0.06(-0.51%) |
Mar 22, 2023 | 12.11 | 12.16 | 11.74 | 11.81 | 21,271 | -0.30(-2.48%) |
Mar 21, 2023 | 11.48 | 12.26 | 11.48 | 12.11 | 16,148 | +0.49(+4.22%) |
Mar 20, 2023 | 11.83 | 11.83 | 11.55 | 11.62 | 20,399 | -0.28(-2.35%) |
Mar 17, 2023 | 12.31 | 12.31 | 11.83 | 11.90 | 10,971 | -0.50(-4.03%) |
Mar 16, 2023 | 12.17 | 12.47 | 12.16 | 12.40 | 16,144 | +0.16(+1.31%) |
Mar 15, 2023 | 12.60 | 12.60 | 12.10 | 12.24 | 17,848 | -0.57(-4.45%) |
Mar 14, 2023 | 12.86 | 12.91 | 12.65 | 12.81 | 22,286 | -0.19(-1.46%) |
Mar 13, 2023 | 12.67 | 13.00 | 12.47 | 13.00 | 11,912 | +0.58(+4.67%) |
Mar 10, 2023 | 12.58 | 12.73 | 12.41 | 12.42 | 27,946 | -0.32(-2.51%) |
Mar 09, 2023 | 12.92 | 13.14 | 12.63 | 12.74 | 32,826 | -0.33(-2.52%) |
Mar 08, 2023 | 13.06 | 13.13 | 12.79 | 13.07 | 49,079 | -0.13(-0.98%) |
Mar 07, 2023 | 13.03 | 13.30 | 12.96 | 13.20 | 70,602 | +0.15(+1.15%) |
Mar 06, 2023 | 12.97 | 13.11 | 12.75 | 13.05 | 54,006 | -1.11(-7.84%) |
Mar 03, 2023 | 13.28 | 14.16 | 13.28 | 14.16 | 29,400 | +0.76(+5.67%) |
Mar 02, 2023 | 13.79 | 13.79 | 13.31 | 13.40 | 39,893 | -0.12(-0.89%) |
Mar 01, 2023 | 13.23 | 13.60 | 13.06 | 13.52 | 26,716 | +0.24(+1.81%) |
Feb 28, 2023 | 12.95 | 13.29 | 12.65 | 13.28 | 12,239 | +0.18(+1.37%) |
Feb 27, 2023 | 13.19 | 13.19 | 12.90 | 13.10 | 17,778 | +0.34(+2.66%) |
Feb 24, 2023 | 12.43 | 12.80 | 12.43 | 12.76 | 21,167 | +0.32(+2.57%) |
Feb 23, 2023 | 12.13 | 12.51 | 11.99 | 12.44 | 25,913 | +0.57(+4.77%) |
Feb 22, 2023 | 11.67 | 12.14 | 11.63 | 11.87 | 37,734 | +0.37(+3.24%) |
Feb 21, 2023 | 11.76 | 11.76 | 11.44 | 11.50 | 31,348 | -0.58(-4.80%) |
Feb 17, 2023 | 12.30 | 12.30 | 12.03 | 12.08 | 32,990 | -0.49(-3.87%) |
Feb 16, 2023 | 12.65 | 12.77 | 12.31 | 12.57 | 18,327 | -0.08(-0.66%) |
Feb 15, 2023 | 12.84 | 12.90 | 12.65 | 12.65 | 34,187 | -0.34(-2.62%) |
Feb 14, 2023 | 12.82 | 13.04 | 12.76 | 12.99 | 10,809 | +0.34(+2.69%) |
Feb 13, 2023 | 12.89 | 12.89 | 12.52 | 12.65 | 42,762 | -0.39(-2.99%) |
Feb 10, 2023 | 12.61 | 13.09 | 12.61 | 13.04 | 12,785 | +0.44(+3.49%) |
Feb 09, 2023 | 12.57 | 12.78 | 12.47 | 12.60 | 17,971 | -0.01(-0.08%) |
Feb 08, 2023 | 13.13 | 13.13 | 12.47 | 12.61 | 20,673 | -0.57(-4.32%) |
Feb 07, 2023 | 12.59 | 13.19 | 12.59 | 13.18 | 39,093 | +0.50(+3.94%) |
Feb 06, 2023 | 12.55 | 12.69 | 12.40 | 12.68 | 21,143 | +0.21(+1.66%) |
Feb 03, 2023 | 12.56 | 12.60 | 12.35 | 12.47 | 26,097 | -0.18(-1.40%) |
Feb 02, 2023 | 13.04 | 13.08 | 12.64 | 12.65 | 28,841 | -0.22(-1.71%) |