Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.11 | 11.15 | 11.09 | 11.10 | 461,519 | +0.02(+0.17%) |
Apr 27, 2023 | 11.08 | 11.13 | 11.08 | 11.08 | 564,224 | +0.01(+0.09%) |
Apr 26, 2023 | 11.06 | 11.09 | 11.03 | 11.07 | 577,646 | +0.03(+0.32%) |
Apr 25, 2023 | 11.02 | 11.04 | 11.00 | 11.03 | 511,621 | +0.04(+0.35%) |
Apr 24, 2023 | 10.99 | 11.03 | 10.99 | 11.00 | 380,257 | +0.01(+0.09%) |
Apr 21, 2023 | 10.98 | 11.01 | 10.95 | 10.99 | 588,592 | +0.01(+0.09%) |
Apr 20, 2023 | 10.91 | 11.01 | 10.91 | 10.98 | 507,041 | +0.04(+0.35%) |
Apr 19, 2023 | 10.95 | 11.00 | 10.89 | 10.94 | 975,255 | -0.06(-0.52%) |
Apr 18, 2023 | 11.18 | 11.19 | 10.98 | 11.00 | 721,023 | -0.21(-1.86%) |
Apr 17, 2023 | 11.30 | 11.30 | 11.18 | 11.21 | 629,963 | -0.09(-0.84%) |
Apr 14, 2023 | 11.34 | 11.37 | 11.26 | 11.30 | 872,071 | -0.06(-0.50%) |
Apr 13, 2023 | 11.40 | 11.41 | 11.34 | 11.36 | 594,890 | -0.03(-0.28%) |
Apr 12, 2023 | 11.39 | 11.43 | 11.34 | 11.39 | 653,751 | +0.06(+0.50%) |
Apr 11, 2023 | 11.25 | 11.33 | 11.23 | 11.33 | 432,140 | +0.10(+0.93%) |
Apr 10, 2023 | 11.32 | 11.33 | 11.21 | 11.23 | 817,898 | -0.04(-0.34%) |
Apr 06, 2023 | 11.30 | 11.34 | 11.25 | 11.27 | 412,857 | -0.01(-0.08%) |
Apr 05, 2023 | 11.23 | 11.32 | 11.23 | 11.27 | 423,963 | +0.05(+0.42%) |
Apr 04, 2023 | 11.25 | 11.33 | 11.21 | 11.23 | 296,096 | -0.05(-0.42%) |
Apr 03, 2023 | 11.32 | 11.36 | 11.23 | 11.27 | 568,904 | -0.05(-0.42%) |
Mar 31, 2023 | 11.19 | 11.32 | 11.19 | 11.32 | 358,472 | +0.13(+1.19%) |
Mar 30, 2023 | 11.09 | 11.19 | 11.09 | 11.19 | 326,684 | +0.15(+1.37%) |
Mar 29, 2023 | 11.01 | 11.07 | 10.98 | 11.04 | 549,930 | +0.04(+0.34%) |
Mar 28, 2023 | 10.92 | 11.01 | 10.91 | 11.00 | 394,862 | +0.07(+0.61%) |
Mar 27, 2023 | 10.97 | 11.00 | 10.91 | 10.93 | 522,503 | +0.01(+0.09%) |
Mar 24, 2023 | 10.95 | 11.05 | 10.92 | 10.92 | 451,969 | +0.01(+0.09%) |
Mar 23, 2023 | 10.99 | 11.03 | 10.85 | 10.91 | 1,342,715 | -0.12(-1.12%) |
Mar 22, 2023 | 10.99 | 11.09 | 10.96 | 11.04 | 447,057 | +0.05(+0.43%) |
Mar 21, 2023 | 11.11 | 11.11 | 10.92 | 10.99 | 329,811 | -0.08(-0.68%) |
Mar 20, 2023 | 11.12 | 11.16 | 11.05 | 11.07 | 290,914 | -0.07(-0.60%) |
Mar 17, 2023 | 11.14 | 11.16 | 11.13 | 11.13 | 261,162 | +0.00(+0.00%) |
Mar 16, 2023 | 11.11 | 11.20 | 11.09 | 11.13 | 272,854 | +0.05(+0.43%) |
Mar 15, 2023 | 11.11 | 11.15 | 11.05 | 11.09 | 351,634 | -0.02(-0.17%) |
Mar 14, 2023 | 11.07 | 11.19 | 11.07 | 11.10 | 414,664 | -0.02(-0.14%) |
Mar 13, 2023 | 11.03 | 11.12 | 10.98 | 11.12 | 796,750 | +0.14(+1.29%) |
Mar 10, 2023 | 11.04 | 11.08 | 10.97 | 10.98 | 271,900 | +0.02(+0.17%) |
Mar 09, 2023 | 10.96 | 10.99 | 10.92 | 10.96 | 716,135 | +0.03(+0.26%) |
Mar 08, 2023 | 10.90 | 10.93 | 10.84 | 10.93 | 703,204 | +0.07(+0.61%) |
Mar 07, 2023 | 10.86 | 10.88 | 10.82 | 10.87 | 683,581 | +0.02(+0.17%) |
Mar 06, 2023 | 10.93 | 10.93 | 10.85 | 10.85 | 638,872 | -0.05(-0.43%) |
Mar 03, 2023 | 10.96 | 11.01 | 10.86 | 10.89 | 771,109 | +0.00(+0.00%) |
Mar 02, 2023 | 10.91 | 10.92 | 10.85 | 10.89 | 616,141 | -0.08(-0.77%) |
Mar 01, 2023 | 11.07 | 11.09 | 10.97 | 10.98 | 444,917 | -0.09(-0.85%) |
Feb 28, 2023 | 11.02 | 11.10 | 11.02 | 11.07 | 483,809 | +0.01(+0.08%) |
Feb 27, 2023 | 11.01 | 11.06 | 10.98 | 11.06 | 419,745 | +0.11(+1.03%) |
Feb 24, 2023 | 11.03 | 11.07 | 10.95 | 10.95 | 376,439 | -0.13(-1.19%) |
Feb 23, 2023 | 11.08 | 11.16 | 11.06 | 11.08 | 567,235 | +0.02(+0.17%) |
Feb 22, 2023 | 11.07 | 11.12 | 11.05 | 11.06 | 467,629 | -0.02(-0.17%) |
Feb 21, 2023 | 11.15 | 11.18 | 11.04 | 11.08 | 659,254 | -0.12(-1.10%) |
Feb 17, 2023 | 11.23 | 11.24 | 11.15 | 11.21 | 735,021 | -0.04(-0.34%) |
Feb 16, 2023 | 11.35 | 11.38 | 11.23 | 11.24 | 813,883 | -0.23(-1.98%) |
Feb 15, 2023 | 11.52 | 11.55 | 11.46 | 11.47 | 239,261 | -0.05(-0.41%) |
Feb 14, 2023 | 11.56 | 11.59 | 11.50 | 11.52 | 288,197 | -0.09(-0.79%) |
Feb 13, 2023 | 11.62 | 11.66 | 11.55 | 11.61 | 252,095 | -0.01(-0.08%) |
Feb 10, 2023 | 11.60 | 11.63 | 11.54 | 11.62 | 405,721 | +0.09(+0.82%) |
Feb 09, 2023 | 11.68 | 11.68 | 11.52 | 11.52 | 396,632 | -0.09(-0.81%) |
Feb 08, 2023 | 11.71 | 11.73 | 11.61 | 11.62 | 555,180 | -0.07(-0.56%) |
Feb 07, 2023 | 11.58 | 11.74 | 11.57 | 11.68 | 419,897 | +0.13(+1.14%) |
Feb 06, 2023 | 11.67 | 11.70 | 11.55 | 11.55 | 563,517 | -0.21(-1.76%) |
Feb 03, 2023 | 11.76 | 11.78 | 11.71 | 11.76 | 361,419 | -0.06(-0.48%) |
Feb 02, 2023 | 11.81 | 11.88 | 11.79 | 11.82 | 542,507 | +0.08(+0.72%) |