Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.16 | 11.17 | 11.09 | 11.15 | 308,547 | +0.01(+0.08%) |
May 30, 2023 | 11.16 | 11.22 | 11.11 | 11.15 | 260,388 | -0.01(-0.08%) |
May 26, 2023 | 11.20 | 11.20 | 11.11 | 11.15 | 319,149 | -0.01(-0.08%) |
May 25, 2023 | 11.08 | 11.17 | 11.06 | 11.16 | 203,337 | +0.14(+1.24%) |
May 24, 2023 | 11.10 | 11.11 | 11.00 | 11.03 | 255,305 | -0.07(-0.66%) |
May 23, 2023 | 11.15 | 11.19 | 11.10 | 11.10 | 290,292 | -0.09(-0.82%) |
May 22, 2023 | 11.21 | 11.24 | 11.18 | 11.19 | 300,455 | -0.02(-0.16%) |
May 19, 2023 | 11.26 | 11.27 | 11.20 | 11.21 | 328,406 | -0.01(-0.12%) |
May 18, 2023 | 11.19 | 11.25 | 11.15 | 11.22 | 282,298 | +0.04(+0.32%) |
May 17, 2023 | 11.10 | 11.19 | 11.07 | 11.19 | 309,671 | +0.11(+0.98%) |
May 16, 2023 | 11.09 | 11.14 | 11.05 | 11.08 | 244,485 | -0.04(-0.33%) |
May 15, 2023 | 11.06 | 11.13 | 11.04 | 11.11 | 324,678 | +0.04(+0.33%) |
May 12, 2023 | 10.99 | 11.08 | 10.97 | 11.08 | 399,469 | +0.12(+1.07%) |
May 11, 2023 | 10.98 | 11.02 | 10.92 | 10.96 | 445,866 | -0.04(-0.33%) |
May 10, 2023 | 11.08 | 11.10 | 11.00 | 11.00 | 328,954 | -0.04(-0.33%) |
May 09, 2023 | 11.08 | 11.08 | 11.02 | 11.03 | 207,848 | -0.06(-0.57%) |
May 08, 2023 | 11.13 | 11.13 | 11.08 | 11.10 | 197,197 | +0.01(+0.08%) |
May 05, 2023 | 11.09 | 11.16 | 11.02 | 11.09 | 311,805 | +0.15(+1.41%) |
May 04, 2023 | 10.95 | 10.97 | 10.91 | 10.93 | 294,216 | +0.01(+0.08%) |
May 03, 2023 | 11.01 | 11.09 | 10.92 | 10.92 | 296,125 | -0.10(-0.90%) |
May 02, 2023 | 11.17 | 11.17 | 10.97 | 11.02 | 334,231 | -0.15(-1.38%) |
May 01, 2023 | 11.20 | 11.24 | 11.17 | 11.18 | 296,182 | -0.01(-0.08%) |
Apr 28, 2023 | 11.17 | 11.20 | 11.10 | 11.19 | 266,397 | +0.06(+0.57%) |
Apr 27, 2023 | 11.01 | 11.12 | 11.01 | 11.12 | 259,192 | +0.16(+1.49%) |
Apr 26, 2023 | 11.00 | 11.06 | 10.96 | 10.96 | 379,441 | -0.01(-0.08%) |
Apr 25, 2023 | 11.23 | 11.26 | 10.91 | 10.97 | 1,853,708 | -0.32(-2.81%) |
Apr 24, 2023 | 11.38 | 11.38 | 11.25 | 11.29 | 277,381 | -0.02(-0.16%) |
Apr 21, 2023 | 11.37 | 11.38 | 11.27 | 11.30 | 407,286 | -0.05(-0.44%) |
Apr 20, 2023 | 11.41 | 11.46 | 11.34 | 11.35 | 225,022 | -0.07(-0.63%) |
Apr 19, 2023 | 11.44 | 11.46 | 11.40 | 11.43 | 404,198 | -0.08(-0.70%) |
Apr 18, 2023 | 11.53 | 11.55 | 11.45 | 11.51 | 492,791 | +0.01(+0.08%) |
Apr 17, 2023 | 11.46 | 11.51 | 11.44 | 11.50 | 143,701 | +0.01(+0.08%) |
Apr 14, 2023 | 11.50 | 11.53 | 11.44 | 11.49 | 160,752 | -0.01(-0.08%) |
Apr 13, 2023 | 11.37 | 11.52 | 11.37 | 11.50 | 173,547 | +0.13(+1.19%) |
Apr 12, 2023 | 11.32 | 11.44 | 11.27 | 11.36 | 291,090 | +0.08(+0.72%) |
Apr 11, 2023 | 11.25 | 11.33 | 11.25 | 11.28 | 187,311 | +0.04(+0.32%) |
Apr 10, 2023 | 11.18 | 11.30 | 11.16 | 11.25 | 251,224 | +0.06(+0.56%) |
Apr 06, 2023 | 11.18 | 11.24 | 11.15 | 11.18 | 228,641 | +0.03(+0.24%) |
Apr 05, 2023 | 11.21 | 11.21 | 11.15 | 11.16 | 217,241 | -0.05(-0.48%) |
Apr 04, 2023 | 11.27 | 11.29 | 11.18 | 11.21 | 238,474 | -0.06(-0.56%) |
Apr 03, 2023 | 11.37 | 11.39 | 11.25 | 11.27 | 311,382 | -0.08(-0.71%) |
Mar 31, 2023 | 11.35 | 11.40 | 11.31 | 11.35 | 456,000 | +0.03(+0.24%) |
Mar 30, 2023 | 11.37 | 11.44 | 11.27 | 11.33 | 163,588 | +0.03(+0.24%) |
Mar 29, 2023 | 11.26 | 11.35 | 11.26 | 11.30 | 182,404 | +0.07(+0.64%) |
Mar 28, 2023 | 11.27 | 11.28 | 11.19 | 11.23 | 128,568 | -0.08(-0.72%) |
Mar 27, 2023 | 11.35 | 11.37 | 11.28 | 11.31 | 183,837 | +0.00(+0.00%) |
Mar 24, 2023 | 11.25 | 11.36 | 11.21 | 11.31 | 154,934 | -0.01(-0.08%) |
Mar 23, 2023 | 11.33 | 11.44 | 11.24 | 11.32 | 140,339 | +0.04(+0.32%) |
Mar 22, 2023 | 11.37 | 11.47 | 11.28 | 11.28 | 181,527 | -0.16(-1.41%) |
Mar 21, 2023 | 11.42 | 11.46 | 11.39 | 11.44 | 160,338 | +0.12(+1.07%) |
Mar 20, 2023 | 11.28 | 11.36 | 11.26 | 11.32 | 158,027 | +0.04(+0.32%) |
Mar 17, 2023 | 11.33 | 11.37 | 11.26 | 11.29 | 152,726 | -0.06(-0.55%) |
Mar 16, 2023 | 11.15 | 11.36 | 11.13 | 11.35 | 177,619 | +0.18(+1.60%) |
Mar 15, 2023 | 11.13 | 11.20 | 11.08 | 11.17 | 172,643 | -0.09(-0.79%) |
Mar 14, 2023 | 11.24 | 11.37 | 11.18 | 11.26 | 204,366 | +0.13(+1.20%) |
Mar 13, 2023 | 11.05 | 11.24 | 11.03 | 11.13 | 217,417 | -0.05(-0.48%) |
Mar 10, 2023 | 11.31 | 11.38 | 11.09 | 11.18 | 300,212 | -0.16(-1.42%) |
Mar 09, 2023 | 11.60 | 11.64 | 11.33 | 11.34 | 314,140 | -0.27(-2.31%) |
Mar 08, 2023 | 11.56 | 11.66 | 11.56 | 11.61 | 155,064 | +0.04(+0.39%) |
Mar 07, 2023 | 11.68 | 11.72 | 11.56 | 11.56 | 146,141 | -0.16(-1.37%) |
Mar 06, 2023 | 11.72 | 11.84 | 11.72 | 11.72 | 187,630 | -0.02(-0.15%) |
Mar 03, 2023 | 11.71 | 11.77 | 11.71 | 11.74 | 154,292 | +0.05(+0.46%) |
Mar 02, 2023 | 11.52 | 11.69 | 11.51 | 11.69 | 167,195 | +0.10(+0.85%) |