Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.23 | 11.30 | 11.22 | 11.25 | 79,422 | +0.05(+0.43%) |
Apr 27, 2023 | 11.24 | 11.24 | 11.17 | 11.20 | 53,011 | +0.03(+0.26%) |
Apr 26, 2023 | 11.11 | 11.26 | 11.11 | 11.17 | 104,687 | +0.05(+0.43%) |
Apr 25, 2023 | 11.15 | 11.18 | 11.12 | 11.12 | 83,641 | -0.04(-0.34%) |
Apr 24, 2023 | 11.21 | 11.22 | 11.15 | 11.16 | 52,176 | +0.04(+0.34%) |
Apr 21, 2023 | 11.15 | 11.17 | 11.09 | 11.12 | 50,904 | -0.02(-0.17%) |
Apr 20, 2023 | 11.10 | 11.16 | 11.10 | 11.14 | 61,161 | +0.04(+0.34%) |
Apr 19, 2023 | 11.18 | 11.22 | 11.06 | 11.10 | 167,558 | -0.08(-0.68%) |
Apr 18, 2023 | 11.30 | 11.31 | 11.18 | 11.18 | 204,240 | -0.13(-1.18%) |
Apr 17, 2023 | 11.36 | 11.37 | 11.31 | 11.31 | 126,040 | -0.05(-0.42%) |
Apr 14, 2023 | 11.44 | 11.46 | 11.36 | 11.36 | 127,629 | -0.04(-0.33%) |
Apr 13, 2023 | 11.40 | 11.43 | 11.40 | 11.40 | 173,461 | -0.01(-0.12%) |
Apr 12, 2023 | 11.39 | 11.46 | 11.37 | 11.41 | 129,255 | +0.04(+0.33%) |
Apr 11, 2023 | 11.36 | 11.39 | 11.36 | 11.37 | 52,780 | +0.01(+0.08%) |
Apr 10, 2023 | 11.40 | 11.40 | 11.34 | 11.36 | 57,053 | -0.04(-0.33%) |
Apr 06, 2023 | 11.36 | 11.41 | 11.36 | 11.40 | 66,019 | +0.04(+0.33%) |
Apr 05, 2023 | 11.27 | 11.36 | 11.27 | 11.36 | 86,323 | +0.09(+0.84%) |
Apr 04, 2023 | 11.30 | 11.36 | 11.24 | 11.27 | 78,023 | -0.04(-0.34%) |
Apr 03, 2023 | 11.43 | 11.49 | 11.30 | 11.31 | 79,516 | -0.13(-1.16%) |
Mar 31, 2023 | 11.32 | 11.44 | 11.28 | 11.44 | 114,436 | +0.15(+1.35%) |
Mar 30, 2023 | 11.17 | 11.32 | 11.17 | 11.29 | 49,819 | +0.13(+1.19%) |
Mar 29, 2023 | 11.11 | 11.17 | 11.11 | 11.16 | 98,696 | +0.02(+0.17%) |
Mar 28, 2023 | 11.18 | 11.19 | 11.12 | 11.14 | 82,097 | +0.00(+0.00%) |
Mar 27, 2023 | 11.10 | 11.18 | 11.10 | 11.14 | 63,496 | +0.02(+0.17%) |
Mar 24, 2023 | 11.12 | 11.16 | 11.09 | 11.12 | 94,545 | +0.02(+0.17%) |
Mar 23, 2023 | 11.17 | 11.18 | 11.10 | 11.10 | 106,599 | -0.09(-0.76%) |
Mar 22, 2023 | 11.15 | 11.24 | 11.04 | 11.18 | 126,278 | +0.08(+0.68%) |
Mar 21, 2023 | 11.27 | 11.27 | 11.11 | 11.11 | 89,227 | -0.14(-1.27%) |
Mar 20, 2023 | 11.29 | 11.36 | 11.19 | 11.25 | 114,935 | -0.08(-0.67%) |
Mar 17, 2023 | 11.21 | 11.36 | 11.19 | 11.33 | 119,607 | +0.07(+0.59%) |
Mar 16, 2023 | 11.16 | 11.33 | 11.16 | 11.26 | 128,020 | +0.05(+0.42%) |
Mar 15, 2023 | 11.09 | 11.21 | 11.09 | 11.21 | 89,435 | +0.08(+0.68%) |
Mar 14, 2023 | 11.15 | 11.18 | 11.13 | 11.14 | 100,908 | -0.02(-0.21%) |
Mar 13, 2023 | 11.18 | 11.21 | 11.14 | 11.16 | 144,837 | -0.02(-0.17%) |
Mar 10, 2023 | 11.19 | 11.21 | 11.12 | 11.18 | 140,520 | +0.00(+0.00%) |
Mar 09, 2023 | 11.09 | 11.21 | 11.07 | 11.18 | 164,340 | +0.12(+1.11%) |
Mar 08, 2023 | 11.04 | 11.10 | 11.00 | 11.06 | 88,383 | +0.02(+0.17%) |
Mar 07, 2023 | 10.98 | 11.07 | 10.98 | 11.04 | 108,787 | +0.05(+0.43%) |
Mar 06, 2023 | 11.00 | 11.01 | 10.96 | 10.99 | 149,355 | +0.01(+0.09%) |
Mar 03, 2023 | 10.95 | 11.03 | 10.95 | 10.98 | 56,116 | +0.07(+0.61%) |
Mar 02, 2023 | 10.93 | 10.96 | 10.89 | 10.91 | 334,821 | -0.11(-0.99%) |
Mar 01, 2023 | 11.03 | 11.06 | 10.97 | 11.02 | 109,931 | +0.00(+0.04%) |
Feb 28, 2023 | 10.98 | 11.05 | 10.98 | 11.02 | 68,614 | -0.01(-0.09%) |
Feb 27, 2023 | 11.04 | 11.08 | 11.00 | 11.03 | 58,041 | +0.09(+0.78%) |
Feb 24, 2023 | 10.99 | 11.05 | 10.92 | 10.94 | 112,645 | -0.10(-0.94%) |
Feb 23, 2023 | 11.12 | 11.18 | 11.05 | 11.05 | 47,695 | -0.05(-0.43%) |
Feb 22, 2023 | 11.07 | 11.12 | 11.07 | 11.09 | 42,225 | +0.03(+0.26%) |
Feb 21, 2023 | 11.15 | 11.17 | 11.06 | 11.07 | 99,995 | -0.12(-1.10%) |
Feb 17, 2023 | 11.20 | 11.25 | 11.12 | 11.19 | 74,841 | -0.08(-0.67%) |
Feb 16, 2023 | 11.36 | 11.36 | 11.25 | 11.26 | 64,241 | -0.17(-1.49%) |
Feb 15, 2023 | 11.48 | 11.55 | 11.40 | 11.43 | 135,665 | -0.08(-0.66%) |
Feb 14, 2023 | 11.59 | 11.65 | 11.46 | 11.51 | 129,062 | -0.09(-0.81%) |
Feb 13, 2023 | 11.64 | 11.71 | 11.60 | 11.60 | 57,310 | -0.05(-0.41%) |
Feb 10, 2023 | 11.70 | 11.70 | 11.61 | 11.65 | 60,815 | -0.01(-0.08%) |
Feb 09, 2023 | 11.79 | 11.79 | 11.66 | 11.66 | 52,968 | -0.09(-0.80%) |
Feb 08, 2023 | 11.68 | 11.76 | 11.66 | 11.75 | 44,972 | +0.10(+0.89%) |
Feb 07, 2023 | 11.59 | 11.73 | 11.56 | 11.65 | 128,743 | +0.08(+0.65%) |
Feb 06, 2023 | 11.57 | 11.63 | 11.56 | 11.58 | 136,755 | -0.08(-0.65%) |
Feb 03, 2023 | 11.65 | 11.72 | 11.61 | 11.65 | 138,440 | -0.11(-0.96%) |
Feb 02, 2023 | 11.76 | 11.83 | 11.74 | 11.76 | 125,130 | +0.06(+0.48%) |