Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.03 | 11.03 | 10.98 | 11.00 | 32,189 | -0.01(-0.08%) |
May 30, 2023 | 11.01 | 11.04 | 10.95 | 11.01 | 71,535 | +0.00(+0.00%) |
May 26, 2023 | 10.92 | 11.01 | 10.92 | 11.01 | 36,307 | +0.10(+0.92%) |
May 25, 2023 | 10.97 | 11.00 | 10.86 | 10.91 | 52,988 | -0.03(-0.25%) |
May 24, 2023 | 11.05 | 11.05 | 10.93 | 10.93 | 49,756 | -0.10(-0.91%) |
May 23, 2023 | 11.08 | 11.14 | 10.98 | 11.03 | 45,089 | -0.07(-0.65%) |
May 22, 2023 | 11.14 | 11.18 | 11.10 | 11.11 | 66,444 | -0.01(-0.07%) |
May 19, 2023 | 11.11 | 11.17 | 11.09 | 11.11 | 33,053 | +0.00(+0.00%) |
May 18, 2023 | 11.15 | 11.15 | 11.09 | 11.11 | 30,114 | -0.04(-0.32%) |
May 17, 2023 | 11.09 | 11.15 | 11.02 | 11.15 | 51,132 | +0.11(+0.98%) |
May 16, 2023 | 11.10 | 11.10 | 11.03 | 11.04 | 31,187 | -0.04(-0.32%) |
May 15, 2023 | 11.04 | 11.11 | 11.02 | 11.08 | 36,342 | +0.07(+0.65%) |
May 12, 2023 | 11.01 | 11.12 | 10.94 | 11.01 | 36,589 | -0.09(-0.81%) |
May 11, 2023 | 11.09 | 11.15 | 11.01 | 11.10 | 36,890 | -0.02(-0.16%) |
May 10, 2023 | 11.19 | 11.19 | 11.07 | 11.11 | 14,504 | -0.02(-0.16%) |
May 09, 2023 | 11.17 | 11.18 | 11.13 | 11.13 | 30,802 | -0.02(-0.16%) |
May 08, 2023 | 11.11 | 11.16 | 11.06 | 11.15 | 50,758 | +0.04(+0.32%) |
May 05, 2023 | 11.13 | 11.15 | 11.01 | 11.11 | 51,868 | +0.09(+0.82%) |
May 04, 2023 | 11.12 | 11.12 | 10.99 | 11.02 | 45,506 | -0.09(-0.81%) |
May 03, 2023 | 11.16 | 11.18 | 11.10 | 11.11 | 40,741 | -0.01(-0.08%) |
May 02, 2023 | 11.23 | 11.23 | 11.06 | 11.12 | 45,236 | -0.11(-0.96%) |
May 01, 2023 | 11.19 | 11.23 | 11.11 | 11.23 | 94,850 | +0.10(+0.89%) |
Apr 28, 2023 | 11.15 | 11.15 | 11.10 | 11.13 | 31,230 | +0.03(+0.24%) |
Apr 27, 2023 | 11.10 | 11.11 | 11.02 | 11.10 | 18,526 | +0.04(+0.33%) |
Apr 26, 2023 | 11.02 | 11.09 | 10.98 | 11.07 | 26,787 | +0.04(+0.33%) |
Apr 25, 2023 | 11.09 | 11.09 | 11.02 | 11.03 | 34,876 | -0.07(-0.65%) |
Apr 24, 2023 | 11.12 | 11.18 | 11.08 | 11.10 | 52,986 | +0.01(+0.08%) |
Apr 21, 2023 | 11.07 | 11.11 | 11.05 | 11.10 | 33,233 | +0.03(+0.24%) |
Apr 20, 2023 | 11.08 | 11.12 | 11.05 | 11.07 | 71,977 | -0.03(-0.31%) |
Apr 19, 2023 | 11.13 | 11.14 | 11.08 | 11.10 | 133,296 | +0.00(+0.00%) |
Apr 18, 2023 | 11.12 | 11.18 | 11.08 | 11.10 | 95,589 | +0.01(+0.08%) |
Apr 17, 2023 | 11.12 | 11.18 | 11.08 | 11.09 | 77,115 | -0.04(-0.40%) |
Apr 14, 2023 | 11.08 | 11.17 | 11.06 | 11.14 | 220,344 | +0.01(+0.08%) |
Apr 13, 2023 | 11.15 | 11.17 | 11.09 | 11.13 | 44,811 | +0.03(+0.24%) |
Apr 12, 2023 | 11.07 | 11.15 | 11.06 | 11.10 | 71,743 | +0.03(+0.24%) |
Apr 11, 2023 | 11.01 | 11.09 | 10.95 | 11.08 | 124,946 | +0.12(+1.14%) |
Apr 10, 2023 | 10.80 | 10.98 | 10.80 | 10.95 | 100,207 | +0.11(+0.99%) |
Apr 06, 2023 | 10.78 | 10.86 | 10.76 | 10.84 | 205,981 | +0.10(+0.91%) |
Apr 05, 2023 | 10.76 | 10.76 | 10.72 | 10.75 | 104,401 | -0.02(-0.17%) |
Apr 04, 2023 | 10.88 | 10.90 | 10.76 | 10.76 | 106,268 | -0.05(-0.49%) |
Apr 03, 2023 | 10.81 | 10.88 | 10.81 | 10.82 | 148,421 | +0.02(+0.16%) |
Mar 31, 2023 | 10.84 | 10.87 | 10.79 | 10.80 | 60,477 | +0.03(+0.25%) |
Mar 30, 2023 | 10.75 | 10.84 | 10.74 | 10.77 | 28,507 | +0.05(+0.50%) |
Mar 29, 2023 | 10.59 | 10.72 | 10.56 | 10.72 | 124,495 | +0.17(+1.60%) |
Mar 28, 2023 | 10.51 | 10.60 | 10.50 | 10.55 | 142,457 | +0.05(+0.51%) |
Mar 27, 2023 | 10.56 | 10.60 | 10.49 | 10.50 | 160,459 | -0.04(-0.34%) |
Mar 24, 2023 | 10.60 | 10.60 | 10.51 | 10.53 | 31,671 | -0.05(-0.51%) |
Mar 23, 2023 | 10.60 | 10.62 | 10.52 | 10.59 | 114,830 | +0.03(+0.27%) |
Mar 22, 2023 | 10.60 | 10.64 | 10.56 | 10.56 | 92,120 | -0.04(-0.42%) |
Mar 21, 2023 | 10.54 | 10.60 | 10.54 | 10.60 | 78,900 | +0.11(+1.09%) |
Mar 20, 2023 | 10.55 | 10.56 | 10.48 | 10.49 | 63,866 | -0.03(-0.25%) |
Mar 17, 2023 | 10.58 | 10.63 | 10.51 | 10.51 | 40,817 | -0.06(-0.58%) |
Mar 16, 2023 | 10.62 | 10.65 | 10.57 | 10.58 | 141,466 | -0.01(-0.08%) |
Mar 15, 2023 | 10.71 | 10.72 | 10.58 | 10.58 | 50,471 | -0.18(-1.64%) |
Mar 14, 2023 | 10.69 | 10.83 | 10.67 | 10.76 | 58,593 | +0.11(+1.08%) |
Mar 13, 2023 | 10.72 | 10.72 | 10.58 | 10.65 | 133,775 | -0.18(-1.63%) |
Mar 10, 2023 | 11.02 | 11.02 | 10.80 | 10.82 | 106,187 | -0.19(-1.68%) |
Mar 09, 2023 | 11.11 | 11.15 | 10.99 | 11.01 | 97,249 | -0.06(-0.56%) |
Mar 08, 2023 | 11.12 | 11.16 | 11.07 | 11.07 | 107,466 | -0.04(-0.40%) |
Mar 07, 2023 | 11.22 | 11.24 | 11.11 | 11.11 | 68,141 | -0.11(-0.94%) |
Mar 06, 2023 | 11.18 | 11.25 | 11.18 | 11.22 | 85,967 | +0.04(+0.32%) |
Mar 03, 2023 | 11.22 | 11.24 | 11.16 | 11.18 | 138,617 | +0.02(+0.16%) |
Mar 02, 2023 | 11.26 | 11.31 | 11.15 | 11.17 | 67,100 | -0.11(-1.02%) |