Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.14 | 11.14 | 11.09 | 11.10 | 31,877 | -0.01(-0.08%) |
May 30, 2023 | 11.11 | 11.15 | 11.06 | 11.11 | 70,843 | +0.00(+0.00%) |
May 26, 2023 | 11.03 | 11.12 | 11.03 | 11.11 | 35,956 | +0.10(+0.92%) |
May 25, 2023 | 11.08 | 11.10 | 10.97 | 11.01 | 52,475 | -0.03(-0.25%) |
May 24, 2023 | 11.16 | 11.16 | 11.04 | 11.04 | 49,275 | -0.10(-0.91%) |
May 23, 2023 | 11.19 | 11.25 | 11.09 | 11.14 | 44,653 | -0.07(-0.65%) |
May 22, 2023 | 11.25 | 11.29 | 11.21 | 11.21 | 65,801 | -0.01(-0.07%) |
May 19, 2023 | 11.22 | 11.28 | 11.20 | 11.22 | 32,733 | +0.00(+0.00%) |
May 18, 2023 | 11.26 | 11.26 | 11.20 | 11.22 | 29,823 | -0.04(-0.32%) |
May 17, 2023 | 11.20 | 11.26 | 11.13 | 11.26 | 50,637 | +0.11(+0.98%) |
May 16, 2023 | 11.20 | 11.21 | 11.14 | 11.15 | 30,886 | -0.04(-0.33%) |
May 15, 2023 | 11.15 | 11.22 | 11.13 | 11.19 | 35,991 | +0.07(+0.65%) |
May 12, 2023 | 11.12 | 11.22 | 11.05 | 11.11 | 36,235 | -0.09(-0.81%) |
May 11, 2023 | 11.20 | 11.26 | 11.12 | 11.20 | 36,533 | -0.02(-0.16%) |
May 10, 2023 | 11.30 | 11.30 | 11.18 | 11.22 | 14,364 | -0.02(-0.16%) |
May 09, 2023 | 11.28 | 11.29 | 11.23 | 11.24 | 30,504 | -0.02(-0.16%) |
May 08, 2023 | 11.22 | 11.27 | 11.17 | 11.26 | 50,267 | +0.04(+0.32%) |
May 05, 2023 | 11.24 | 11.26 | 11.11 | 11.22 | 51,367 | +0.09(+0.82%) |
May 04, 2023 | 11.23 | 11.23 | 11.10 | 11.13 | 45,065 | -0.09(-0.81%) |
May 03, 2023 | 11.27 | 11.29 | 11.21 | 11.22 | 40,347 | -0.01(-0.08%) |
May 02, 2023 | 11.34 | 11.34 | 11.16 | 11.23 | 44,798 | -0.11(-0.96%) |
May 01, 2023 | 11.29 | 11.34 | 11.22 | 11.34 | 93,933 | +0.10(+0.89%) |
Apr 28, 2023 | 11.26 | 11.26 | 11.20 | 11.24 | 30,928 | +0.03(+0.24%) |
Apr 27, 2023 | 11.20 | 11.22 | 11.13 | 11.21 | 18,347 | +0.04(+0.32%) |
Apr 26, 2023 | 11.13 | 11.20 | 11.09 | 11.18 | 26,528 | +0.04(+0.33%) |
Apr 25, 2023 | 11.20 | 11.20 | 11.12 | 11.14 | 34,538 | -0.07(-0.65%) |
Apr 24, 2023 | 11.23 | 11.29 | 11.19 | 11.21 | 52,474 | +0.01(+0.08%) |
Apr 21, 2023 | 11.18 | 11.22 | 11.16 | 11.20 | 32,912 | +0.03(+0.24%) |
Apr 20, 2023 | 11.19 | 11.23 | 11.16 | 11.18 | 71,281 | -0.03(-0.31%) |
Apr 19, 2023 | 11.24 | 11.25 | 11.18 | 11.21 | 132,007 | +0.00(+0.00%) |
Apr 18, 2023 | 11.23 | 11.29 | 11.19 | 11.21 | 94,665 | +0.01(+0.08%) |
Apr 17, 2023 | 11.23 | 11.29 | 11.18 | 11.20 | 76,369 | -0.04(-0.40%) |
Apr 14, 2023 | 11.18 | 11.28 | 11.17 | 11.25 | 218,213 | +0.01(+0.08%) |
Apr 13, 2023 | 11.26 | 11.28 | 11.19 | 11.24 | 44,377 | +0.03(+0.24%) |
Apr 12, 2023 | 11.18 | 11.26 | 11.17 | 11.21 | 71,049 | +0.03(+0.24%) |
Apr 11, 2023 | 11.11 | 11.20 | 11.06 | 11.18 | 123,738 | +0.13(+1.14%) |
Apr 10, 2023 | 10.91 | 11.09 | 10.91 | 11.06 | 99,238 | +0.11(+0.99%) |
Apr 06, 2023 | 10.89 | 10.97 | 10.86 | 10.95 | 203,989 | +0.10(+0.91%) |
Apr 05, 2023 | 10.87 | 10.87 | 10.82 | 10.85 | 103,391 | -0.02(-0.17%) |
Apr 04, 2023 | 10.99 | 11.00 | 10.87 | 10.87 | 105,240 | -0.05(-0.49%) |
Apr 03, 2023 | 10.91 | 10.99 | 10.91 | 10.92 | 146,986 | +0.02(+0.17%) |
Mar 31, 2023 | 10.94 | 10.98 | 10.90 | 10.91 | 59,892 | +0.03(+0.25%) |
Mar 30, 2023 | 10.85 | 10.95 | 10.84 | 10.88 | 28,232 | +0.05(+0.50%) |
Mar 29, 2023 | 10.69 | 10.83 | 10.66 | 10.82 | 123,291 | +0.17(+1.61%) |
Mar 28, 2023 | 10.62 | 10.70 | 10.60 | 10.65 | 141,080 | +0.05(+0.51%) |
Mar 27, 2023 | 10.66 | 10.71 | 10.59 | 10.60 | 158,907 | -0.04(-0.34%) |
Mar 24, 2023 | 10.71 | 10.71 | 10.61 | 10.64 | 31,364 | -0.05(-0.50%) |
Mar 23, 2023 | 10.70 | 10.73 | 10.63 | 10.69 | 113,719 | +0.03(+0.27%) |
Mar 22, 2023 | 10.71 | 10.74 | 10.66 | 10.66 | 91,229 | -0.04(-0.42%) |
Mar 21, 2023 | 10.64 | 10.71 | 10.64 | 10.71 | 78,137 | +0.12(+1.09%) |
Mar 20, 2023 | 10.65 | 10.67 | 10.58 | 10.59 | 63,249 | -0.03(-0.25%) |
Mar 17, 2023 | 10.68 | 10.74 | 10.62 | 10.62 | 40,422 | -0.06(-0.58%) |
Mar 16, 2023 | 10.72 | 10.76 | 10.67 | 10.68 | 140,098 | -0.01(-0.08%) |
Mar 15, 2023 | 10.81 | 10.82 | 10.69 | 10.69 | 49,983 | -0.18(-1.64%) |
Mar 14, 2023 | 10.79 | 10.94 | 10.78 | 10.87 | 58,026 | +0.12(+1.08%) |
Mar 13, 2023 | 10.82 | 10.83 | 10.69 | 10.75 | 132,481 | -0.18(-1.63%) |
Mar 10, 2023 | 11.12 | 11.12 | 10.91 | 10.93 | 105,160 | -0.19(-1.68%) |
Mar 09, 2023 | 11.22 | 11.26 | 11.10 | 11.12 | 96,309 | -0.06(-0.56%) |
Mar 08, 2023 | 11.23 | 11.27 | 11.18 | 11.18 | 106,426 | -0.04(-0.40%) |
Mar 07, 2023 | 11.33 | 11.35 | 11.22 | 11.22 | 67,482 | -0.11(-0.94%) |
Mar 06, 2023 | 11.29 | 11.36 | 11.29 | 11.33 | 85,136 | +0.04(+0.32%) |
Mar 03, 2023 | 11.33 | 11.35 | 11.27 | 11.29 | 137,277 | +0.02(+0.16%) |
Mar 02, 2023 | 11.37 | 11.42 | 11.26 | 11.28 | 66,451 | -0.12(-1.02%) |