Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.49 | 11.69 | 11.45 | 11.64 | 145,369 | +0.19(+1.69%) |
Apr 27, 2023 | 11.26 | 11.48 | 11.26 | 11.45 | 99,829 | +0.15(+1.34%) |
Apr 26, 2023 | 11.25 | 11.32 | 11.20 | 11.30 | 109,695 | +0.03(+0.30%) |
Apr 25, 2023 | 11.24 | 11.30 | 11.19 | 11.26 | 66,766 | -0.04(-0.37%) |
Apr 24, 2023 | 11.23 | 11.33 | 11.18 | 11.30 | 66,009 | +0.04(+0.37%) |
Apr 21, 2023 | 11.12 | 11.27 | 11.12 | 11.26 | 85,658 | +0.03(+0.23%) |
Apr 20, 2023 | 11.35 | 11.45 | 11.15 | 11.24 | 137,624 | -0.19(-1.62%) |
Apr 19, 2023 | 11.38 | 11.54 | 11.38 | 11.42 | 113,061 | -0.03(-0.29%) |
Apr 18, 2023 | 11.52 | 11.52 | 11.26 | 11.46 | 120,789 | -0.02(-0.15%) |
Apr 17, 2023 | 11.33 | 11.51 | 11.31 | 11.47 | 102,658 | +0.11(+0.96%) |
Apr 14, 2023 | 11.40 | 11.44 | 11.27 | 11.36 | 77,150 | -0.01(-0.07%) |
Apr 13, 2023 | 11.18 | 11.40 | 11.16 | 11.37 | 99,707 | +0.27(+2.42%) |
Apr 12, 2023 | 11.03 | 11.23 | 11.03 | 11.10 | 84,393 | +0.08(+0.68%) |
Apr 11, 2023 | 11.08 | 11.09 | 10.94 | 11.03 | 121,358 | +0.10(+0.92%) |
Apr 10, 2023 | 10.94 | 11.00 | 10.82 | 10.93 | 63,661 | -0.03(-0.23%) |
Apr 06, 2023 | 10.82 | 11.02 | 10.79 | 10.95 | 101,326 | +0.04(+0.38%) |
Apr 05, 2023 | 10.94 | 11.04 | 10.84 | 10.91 | 102,183 | -0.11(-0.99%) |
Apr 04, 2023 | 11.12 | 11.18 | 10.92 | 11.02 | 66,234 | -0.06(-0.53%) |
Apr 03, 2023 | 11.09 | 11.27 | 11.05 | 11.08 | 135,101 | -0.03(-0.23%) |
Mar 31, 2023 | 11.11 | 11.24 | 11.06 | 11.10 | 124,483 | +0.09(+0.84%) |
Mar 30, 2023 | 11.08 | 11.13 | 10.92 | 11.01 | 87,300 | -0.04(-0.38%) |
Mar 29, 2023 | 11.00 | 11.13 | 10.95 | 11.05 | 115,823 | +0.13(+1.15%) |
Mar 28, 2023 | 10.89 | 11.00 | 10.85 | 10.93 | 40,624 | +0.03(+0.31%) |
Mar 27, 2023 | 10.93 | 10.99 | 10.81 | 10.89 | 101,657 | +0.03(+0.23%) |
Mar 24, 2023 | 10.74 | 10.87 | 10.69 | 10.87 | 141,421 | +0.10(+0.93%) |
Mar 23, 2023 | 10.87 | 10.87 | 10.68 | 10.77 | 141,784 | -0.01(-0.08%) |
Mar 22, 2023 | 10.98 | 11.02 | 10.74 | 10.78 | 91,392 | -0.11(-1.00%) |
Mar 21, 2023 | 10.80 | 10.95 | 10.74 | 10.89 | 211,785 | +0.20(+1.88%) |
Mar 20, 2023 | 10.74 | 10.84 | 10.56 | 10.68 | 186,900 | -0.03(-0.31%) |
Mar 17, 2023 | 10.83 | 10.89 | 10.69 | 10.72 | 274,384 | -0.21(-1.92%) |
Mar 16, 2023 | 10.78 | 11.04 | 10.63 | 10.93 | 350,588 | +0.08(+0.77%) |
Mar 15, 2023 | 10.76 | 10.93 | 10.64 | 10.84 | 259,112 | +0.00(+0.00%) |
Mar 14, 2023 | 10.69 | 10.86 | 10.66 | 10.84 | 165,882 | +0.34(+3.25%) |
Mar 13, 2023 | 10.28 | 10.70 | 10.09 | 10.50 | 378,145 | +0.11(+1.04%) |
Mar 10, 2023 | 11.10 | 11.10 | 10.31 | 10.39 | 431,687 | -0.74(-6.66%) |
Mar 09, 2023 | 11.59 | 11.61 | 11.09 | 11.14 | 196,224 | -0.45(-3.88%) |
Mar 08, 2023 | 11.37 | 11.59 | 11.34 | 11.59 | 151,155 | +0.22(+1.98%) |
Mar 07, 2023 | 11.38 | 11.46 | 11.33 | 11.36 | 95,426 | -0.02(-0.15%) |
Mar 06, 2023 | 11.42 | 11.51 | 11.33 | 11.38 | 245,084 | -0.04(-0.36%) |
Mar 03, 2023 | 11.49 | 11.51 | 11.39 | 11.42 | 114,592 | -0.04(-0.36%) |
Mar 02, 2023 | 11.38 | 11.46 | 11.27 | 11.46 | 205,446 | +0.07(+0.66%) |
Mar 01, 2023 | 11.51 | 11.54 | 11.35 | 11.39 | 248,475 | -0.11(-1.00%) |
Feb 28, 2023 | 11.52 | 11.53 | 11.39 | 11.50 | 232,344 | +0.05(+0.43%) |
Feb 27, 2023 | 11.42 | 11.52 | 11.36 | 11.45 | 181,541 | +0.07(+0.65%) |
Feb 24, 2023 | 11.43 | 11.50 | 11.27 | 11.38 | 138,182 | +0.00(+0.00%) |
Feb 23, 2023 | 11.39 | 11.49 | 11.27 | 11.38 | 115,375 | +0.08(+0.73%) |
Feb 22, 2023 | 11.30 | 11.35 | 11.23 | 11.30 | 75,635 | +0.02(+0.14%) |
Feb 21, 2023 | 11.49 | 11.49 | 11.24 | 11.28 | 125,566 | -0.25(-2.13%) |
Feb 17, 2023 | 11.45 | 11.54 | 11.41 | 11.52 | 147,832 | +0.14(+1.22%) |
Feb 16, 2023 | 11.26 | 11.48 | 11.26 | 11.39 | 102,312 | -0.01(-0.07%) |
Feb 15, 2023 | 11.39 | 11.45 | 11.36 | 11.39 | 155,426 | +0.01(+0.07%) |
Feb 14, 2023 | 11.35 | 11.46 | 11.35 | 11.39 | 188,495 | -0.06(-0.50%) |
Feb 13, 2023 | 11.48 | 11.56 | 11.38 | 11.44 | 181,533 | +0.00(+0.00%) |
Feb 10, 2023 | 11.39 | 11.50 | 11.15 | 11.44 | 113,538 | +0.10(+0.86%) |
Feb 09, 2023 | 11.49 | 11.60 | 11.32 | 11.34 | 116,668 | -0.07(-0.64%) |
Feb 08, 2023 | 11.52 | 11.52 | 11.39 | 11.42 | 102,462 | -0.09(-0.78%) |
Feb 07, 2023 | 11.37 | 11.52 | 11.31 | 11.51 | 119,348 | +0.16(+1.44%) |
Feb 06, 2023 | 11.39 | 11.50 | 11.31 | 11.34 | 128,523 | -0.06(-0.50%) |
Feb 03, 2023 | 11.60 | 11.77 | 11.34 | 11.40 | 170,780 | -0.35(-2.98%) |
Feb 02, 2023 | 11.30 | 11.84 | 11.04 | 11.75 | 385,604 | +0.59(+5.25%) |