Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.15 | 11.17 | 10.93 | 10.93 | 154,077 | -0.20(-1.84%) |
May 30, 2023 | 11.09 | 11.17 | 11.00 | 11.13 | 118,402 | +0.04(+0.38%) |
May 26, 2023 | 10.98 | 11.10 | 10.86 | 11.09 | 106,535 | +0.18(+1.64%) |
May 25, 2023 | 11.00 | 11.01 | 10.78 | 10.91 | 101,583 | -0.03(-0.31%) |
May 24, 2023 | 11.00 | 11.08 | 10.87 | 10.95 | 74,930 | -0.11(-1.00%) |
May 23, 2023 | 11.11 | 11.14 | 11.02 | 11.06 | 89,478 | -0.08(-0.69%) |
May 22, 2023 | 11.08 | 11.17 | 10.96 | 11.13 | 108,743 | +0.03(+0.31%) |
May 19, 2023 | 11.10 | 11.16 | 11.05 | 11.10 | 81,195 | +0.02(+0.15%) |
May 18, 2023 | 11.08 | 11.19 | 11.05 | 11.08 | 97,611 | +0.05(+0.46%) |
May 17, 2023 | 10.87 | 11.08 | 10.87 | 11.03 | 90,111 | +0.18(+1.64%) |
May 16, 2023 | 11.03 | 11.12 | 10.82 | 10.85 | 113,538 | -0.18(-1.61%) |
May 15, 2023 | 10.90 | 11.11 | 10.89 | 11.03 | 108,562 | +0.14(+1.24%) |
May 12, 2023 | 11.03 | 11.11 | 10.81 | 10.90 | 114,838 | -0.01(-0.08%) |
May 11, 2023 | 11.44 | 11.44 | 10.83 | 10.91 | 201,831 | -0.49(-4.31%) |
May 10, 2023 | 11.45 | 11.45 | 11.20 | 11.40 | 97,270 | +0.12(+1.05%) |
May 09, 2023 | 11.46 | 11.55 | 11.23 | 11.28 | 122,350 | -0.19(-1.63%) |
May 08, 2023 | 11.46 | 11.65 | 11.45 | 11.46 | 90,540 | -0.02(-0.15%) |
May 05, 2023 | 11.25 | 11.55 | 11.22 | 11.48 | 133,580 | +0.35(+3.12%) |
May 04, 2023 | 11.27 | 11.41 | 11.06 | 11.13 | 124,791 | -0.15(-1.35%) |
May 03, 2023 | 11.54 | 11.59 | 11.25 | 11.29 | 108,671 | -0.20(-1.77%) |
May 02, 2023 | 11.76 | 11.79 | 11.44 | 11.49 | 316,678 | -0.27(-2.30%) |
May 01, 2023 | 11.64 | 11.78 | 11.61 | 11.76 | 129,813 | +0.06(+0.51%) |
Apr 28, 2023 | 11.55 | 11.75 | 11.51 | 11.70 | 144,612 | +0.19(+1.69%) |
Apr 27, 2023 | 11.32 | 11.54 | 11.32 | 11.51 | 99,309 | +0.15(+1.34%) |
Apr 26, 2023 | 11.31 | 11.38 | 11.26 | 11.35 | 109,124 | +0.03(+0.30%) |
Apr 25, 2023 | 11.30 | 11.35 | 11.25 | 11.32 | 66,418 | -0.04(-0.37%) |
Apr 24, 2023 | 11.29 | 11.39 | 11.24 | 11.36 | 65,666 | +0.04(+0.37%) |
Apr 21, 2023 | 11.18 | 11.33 | 11.18 | 11.32 | 85,213 | +0.03(+0.22%) |
Apr 20, 2023 | 11.41 | 11.51 | 11.21 | 11.30 | 136,908 | -0.19(-1.62%) |
Apr 19, 2023 | 11.44 | 11.60 | 11.44 | 11.48 | 112,473 | -0.03(-0.29%) |
Apr 18, 2023 | 11.58 | 11.58 | 11.32 | 11.52 | 120,160 | -0.02(-0.15%) |
Apr 17, 2023 | 11.39 | 11.57 | 11.37 | 11.53 | 102,124 | +0.11(+0.96%) |
Apr 14, 2023 | 11.46 | 11.50 | 11.33 | 11.42 | 76,749 | -0.01(-0.07%) |
Apr 13, 2023 | 11.24 | 11.46 | 11.22 | 11.43 | 99,188 | +0.27(+2.41%) |
Apr 12, 2023 | 11.09 | 11.29 | 11.09 | 11.16 | 83,954 | +0.08(+0.68%) |
Apr 11, 2023 | 11.14 | 11.14 | 11.00 | 11.09 | 120,726 | +0.10(+0.92%) |
Apr 10, 2023 | 11.00 | 11.06 | 10.88 | 10.98 | 63,330 | -0.03(-0.23%) |
Apr 06, 2023 | 10.88 | 11.08 | 10.84 | 11.01 | 100,799 | +0.04(+0.38%) |
Apr 05, 2023 | 11.00 | 11.09 | 10.90 | 10.97 | 101,651 | -0.11(-0.99%) |
Apr 04, 2023 | 11.18 | 11.24 | 10.98 | 11.08 | 65,889 | -0.06(-0.53%) |
Apr 03, 2023 | 11.14 | 11.33 | 11.10 | 11.14 | 134,398 | -0.03(-0.23%) |
Mar 31, 2023 | 11.17 | 11.30 | 11.12 | 11.16 | 123,835 | +0.09(+0.84%) |
Mar 30, 2023 | 11.14 | 11.19 | 10.98 | 11.07 | 86,846 | -0.04(-0.38%) |
Mar 29, 2023 | 11.06 | 11.19 | 11.01 | 11.11 | 115,221 | +0.13(+1.15%) |
Mar 28, 2023 | 10.94 | 11.06 | 10.91 | 10.98 | 40,412 | +0.03(+0.31%) |
Mar 27, 2023 | 10.98 | 11.05 | 10.87 | 10.95 | 101,128 | +0.03(+0.23%) |
Mar 24, 2023 | 10.79 | 10.93 | 10.75 | 10.93 | 140,685 | +0.10(+0.93%) |
Mar 23, 2023 | 10.93 | 10.93 | 10.74 | 10.82 | 141,047 | -0.01(-0.08%) |
Mar 22, 2023 | 11.04 | 11.08 | 10.80 | 10.83 | 90,917 | -0.11(-1.00%) |
Mar 21, 2023 | 10.86 | 11.01 | 10.80 | 10.94 | 210,683 | +0.20(+1.88%) |
Mar 20, 2023 | 10.80 | 10.89 | 10.61 | 10.74 | 185,928 | -0.03(-0.31%) |
Mar 17, 2023 | 10.88 | 10.95 | 10.75 | 10.77 | 272,956 | -0.21(-1.92%) |
Mar 16, 2023 | 10.83 | 11.09 | 10.68 | 10.98 | 348,764 | +0.08(+0.77%) |
Mar 15, 2023 | 10.82 | 10.98 | 10.69 | 10.90 | 257,764 | +0.00(+0.00%) |
Mar 14, 2023 | 10.75 | 10.92 | 10.72 | 10.90 | 165,019 | +0.34(+3.25%) |
Mar 13, 2023 | 10.33 | 10.76 | 10.14 | 10.56 | 376,177 | +0.11(+1.04%) |
Mar 10, 2023 | 11.16 | 11.16 | 10.36 | 10.45 | 429,441 | -0.75(-6.66%) |
Mar 09, 2023 | 11.65 | 11.67 | 11.15 | 11.19 | 195,203 | -0.45(-3.88%) |
Mar 08, 2023 | 11.43 | 11.65 | 11.40 | 11.65 | 150,368 | +0.23(+1.98%) |
Mar 07, 2023 | 11.44 | 11.52 | 11.39 | 11.42 | 94,929 | -0.02(-0.15%) |
Mar 06, 2023 | 11.48 | 11.57 | 11.39 | 11.44 | 243,808 | -0.04(-0.36%) |
Mar 03, 2023 | 11.55 | 11.57 | 11.45 | 11.48 | 113,996 | -0.04(-0.36%) |
Mar 02, 2023 | 11.44 | 11.52 | 11.33 | 11.52 | 204,377 | +0.08(+0.66%) |