Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.12 | 11.19 | 11.10 | 11.13 | 49,303 | +0.06(+0.51%) |
Apr 27, 2023 | 11.12 | 11.14 | 11.06 | 11.08 | 28,747 | +0.04(+0.34%) |
Apr 26, 2023 | 11.04 | 11.14 | 10.99 | 11.04 | 55,334 | +0.03(+0.26%) |
Apr 25, 2023 | 10.98 | 11.02 | 10.94 | 11.01 | 66,596 | +0.05(+0.43%) |
Apr 24, 2023 | 11.01 | 11.01 | 10.94 | 10.96 | 70,186 | +0.03(+0.26%) |
Apr 21, 2023 | 11.08 | 11.08 | 10.87 | 10.94 | 98,567 | -0.11(-1.03%) |
Apr 20, 2023 | 11.00 | 11.09 | 11.00 | 11.05 | 29,993 | +0.05(+0.43%) |
Apr 19, 2023 | 11.07 | 11.07 | 10.97 | 11.00 | 37,849 | -0.09(-0.77%) |
Apr 18, 2023 | 11.26 | 11.26 | 11.09 | 11.09 | 59,183 | -0.14(-1.27%) |
Apr 17, 2023 | 11.35 | 11.35 | 11.23 | 11.23 | 38,961 | -0.06(-0.50%) |
Apr 14, 2023 | 11.39 | 11.39 | 11.29 | 11.29 | 25,531 | -0.09(-0.83%) |
Apr 13, 2023 | 11.33 | 11.40 | 11.33 | 11.38 | 30,555 | +0.07(+0.58%) |
Apr 12, 2023 | 11.31 | 11.34 | 11.27 | 11.31 | 40,574 | +0.03(+0.25%) |
Apr 11, 2023 | 11.24 | 11.32 | 11.20 | 11.29 | 69,969 | +0.06(+0.50%) |
Apr 10, 2023 | 11.27 | 11.29 | 11.19 | 11.23 | 54,585 | -0.06(-0.50%) |
Apr 06, 2023 | 11.43 | 11.47 | 11.28 | 11.29 | 97,565 | -0.09(-0.83%) |
Apr 05, 2023 | 11.29 | 11.40 | 11.29 | 11.38 | 39,185 | +0.09(+0.84%) |
Apr 04, 2023 | 11.35 | 11.35 | 11.20 | 11.29 | 49,006 | -0.02(-0.17%) |
Apr 03, 2023 | 11.37 | 11.47 | 11.30 | 11.31 | 45,368 | -0.09(-0.83%) |
Mar 31, 2023 | 11.24 | 11.40 | 11.24 | 11.40 | 65,839 | +0.19(+1.68%) |
Mar 30, 2023 | 11.06 | 11.24 | 11.06 | 11.21 | 37,368 | +0.18(+1.63%) |
Mar 29, 2023 | 11.02 | 11.09 | 11.02 | 11.03 | 28,239 | +0.01(+0.09%) |
Mar 28, 2023 | 11.02 | 11.03 | 10.98 | 11.02 | 28,507 | +0.08(+0.69%) |
Mar 27, 2023 | 11.04 | 11.14 | 10.94 | 10.95 | 78,413 | -0.06(-0.56%) |
Mar 24, 2023 | 11.04 | 11.06 | 10.99 | 11.01 | 67,294 | +0.02(+0.21%) |
Mar 23, 2023 | 11.05 | 11.05 | 10.97 | 10.98 | 44,112 | -0.08(-0.68%) |
Mar 22, 2023 | 11.05 | 11.08 | 10.99 | 11.06 | 30,444 | +0.05(+0.43%) |
Mar 21, 2023 | 11.09 | 11.09 | 10.95 | 11.01 | 30,562 | -0.02(-0.17%) |
Mar 20, 2023 | 11.04 | 11.10 | 11.00 | 11.03 | 21,790 | -0.04(-0.34%) |
Mar 17, 2023 | 11.14 | 11.18 | 11.07 | 11.07 | 28,364 | -0.05(-0.42%) |
Mar 16, 2023 | 11.10 | 11.20 | 11.10 | 11.12 | 43,667 | +0.01(+0.13%) |
Mar 15, 2023 | 10.99 | 11.11 | 10.99 | 11.10 | 42,001 | +0.05(+0.47%) |
Mar 14, 2023 | 11.01 | 11.06 | 10.98 | 11.05 | 17,100 | +0.11(+1.03%) |
Mar 13, 2023 | 10.99 | 11.09 | 10.93 | 10.94 | 72,117 | +0.01(+0.09%) |
Mar 10, 2023 | 10.96 | 11.03 | 10.92 | 10.93 | 59,431 | +0.00(+0.00%) |
Mar 09, 2023 | 10.96 | 11.00 | 10.93 | 10.93 | 65,788 | +0.01(+0.09%) |
Mar 08, 2023 | 10.97 | 10.97 | 10.90 | 10.92 | 32,468 | +0.04(+0.35%) |
Mar 07, 2023 | 10.88 | 10.92 | 10.86 | 10.88 | 34,835 | -0.03(-0.26%) |
Mar 06, 2023 | 11.07 | 11.07 | 10.87 | 10.91 | 122,281 | -0.11(-1.03%) |
Mar 03, 2023 | 11.08 | 11.17 | 10.97 | 11.02 | 140,204 | -0.03(-0.30%) |
Mar 02, 2023 | 11.11 | 11.14 | 11.04 | 11.06 | 72,104 | -0.08(-0.76%) |
Mar 01, 2023 | 11.15 | 11.20 | 11.14 | 11.14 | 66,856 | -0.03(-0.30%) |
Feb 28, 2023 | 11.24 | 11.26 | 11.15 | 11.17 | 53,024 | -0.08(-0.75%) |
Feb 27, 2023 | 11.25 | 11.30 | 11.23 | 11.26 | 59,306 | +0.09(+0.84%) |
Feb 24, 2023 | 11.34 | 11.34 | 11.14 | 11.16 | 125,137 | -0.17(-1.49%) |
Feb 23, 2023 | 11.49 | 11.50 | 11.31 | 11.33 | 55,936 | -0.03(-0.25%) |
Feb 22, 2023 | 11.58 | 11.58 | 11.36 | 11.36 | 83,591 | -0.12(-1.07%) |
Feb 21, 2023 | 11.62 | 11.68 | 11.47 | 11.48 | 53,665 | -0.17(-1.45%) |
Feb 17, 2023 | 11.62 | 11.70 | 11.59 | 11.65 | 56,980 | -0.03(-0.24%) |
Feb 16, 2023 | 11.81 | 11.93 | 11.64 | 11.68 | 92,432 | -0.26(-2.21%) |
Feb 15, 2023 | 11.94 | 12.03 | 11.89 | 11.94 | 29,338 | -0.03(-0.24%) |
Feb 14, 2023 | 12.10 | 12.11 | 11.92 | 11.97 | 53,536 | -0.15(-1.21%) |
Feb 13, 2023 | 12.19 | 12.27 | 12.12 | 12.12 | 58,642 | -0.11(-0.92%) |
Feb 10, 2023 | 12.16 | 12.25 | 12.16 | 12.23 | 116,939 | -0.01(-0.08%) |
Feb 09, 2023 | 12.27 | 12.41 | 12.13 | 12.24 | 185,755 | +0.14(+1.16%) |
Feb 08, 2023 | 11.80 | 12.32 | 11.79 | 12.10 | 354,719 | +0.27(+2.30%) |
Feb 07, 2023 | 11.68 | 12.00 | 11.68 | 11.83 | 120,714 | +0.13(+1.12%) |
Feb 06, 2023 | 11.68 | 11.79 | 11.59 | 11.70 | 142,476 | -0.09(-0.80%) |
Feb 03, 2023 | 11.71 | 11.81 | 11.66 | 11.79 | 152,506 | +0.03(+0.24%) |
Feb 02, 2023 | 11.81 | 11.96 | 11.76 | 11.76 | 275,290 | -0.01(-0.08%) |