Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.23 | 11.30 | 11.22 | 11.25 | 79,418 | +0.05(+0.43%) |
Apr 27, 2023 | 11.24 | 11.24 | 11.17 | 11.20 | 53,009 | +0.03(+0.26%) |
Apr 26, 2023 | 11.11 | 11.26 | 11.11 | 11.17 | 104,683 | +0.05(+0.43%) |
Apr 25, 2023 | 11.15 | 11.18 | 11.12 | 11.12 | 83,638 | -0.04(-0.34%) |
Apr 24, 2023 | 11.21 | 11.22 | 11.15 | 11.16 | 52,174 | +0.04(+0.34%) |
Apr 21, 2023 | 11.15 | 11.18 | 11.09 | 11.12 | 50,902 | -0.02(-0.17%) |
Apr 20, 2023 | 11.10 | 11.16 | 11.10 | 11.14 | 61,158 | +0.04(+0.34%) |
Apr 19, 2023 | 11.18 | 11.22 | 11.06 | 11.10 | 167,551 | -0.08(-0.68%) |
Apr 18, 2023 | 11.30 | 11.31 | 11.18 | 11.18 | 204,232 | -0.13(-1.18%) |
Apr 17, 2023 | 11.36 | 11.37 | 11.31 | 11.31 | 126,035 | -0.05(-0.42%) |
Apr 14, 2023 | 11.44 | 11.47 | 11.36 | 11.36 | 127,624 | -0.04(-0.33%) |
Apr 13, 2023 | 11.40 | 11.43 | 11.40 | 11.40 | 173,454 | -0.01(-0.12%) |
Apr 12, 2023 | 11.39 | 11.46 | 11.37 | 11.41 | 129,250 | +0.04(+0.33%) |
Apr 11, 2023 | 11.36 | 11.39 | 11.36 | 11.37 | 52,778 | +0.01(+0.08%) |
Apr 10, 2023 | 11.40 | 11.40 | 11.34 | 11.37 | 57,051 | -0.04(-0.33%) |
Apr 06, 2023 | 11.37 | 11.41 | 11.36 | 11.40 | 66,017 | +0.04(+0.33%) |
Apr 05, 2023 | 11.27 | 11.37 | 11.27 | 11.37 | 86,320 | +0.09(+0.84%) |
Apr 04, 2023 | 11.30 | 11.36 | 11.24 | 11.27 | 78,020 | -0.04(-0.34%) |
Apr 03, 2023 | 11.43 | 11.49 | 11.30 | 11.31 | 79,513 | -0.13(-1.16%) |
Mar 31, 2023 | 11.32 | 11.44 | 11.28 | 11.44 | 114,431 | +0.15(+1.35%) |
Mar 30, 2023 | 11.18 | 11.32 | 11.18 | 11.29 | 49,817 | +0.13(+1.19%) |
Mar 29, 2023 | 11.11 | 11.18 | 11.11 | 11.16 | 98,692 | +0.02(+0.17%) |
Mar 28, 2023 | 11.18 | 11.19 | 11.12 | 11.14 | 82,094 | +0.00(+0.00%) |
Mar 27, 2023 | 11.10 | 11.18 | 11.10 | 11.14 | 63,493 | +0.02(+0.17%) |
Mar 24, 2023 | 11.12 | 11.16 | 11.09 | 11.12 | 94,541 | +0.02(+0.17%) |
Mar 23, 2023 | 11.17 | 11.18 | 11.10 | 11.10 | 106,595 | -0.09(-0.76%) |
Mar 22, 2023 | 11.15 | 11.24 | 11.04 | 11.18 | 126,273 | +0.08(+0.68%) |
Mar 21, 2023 | 11.27 | 11.27 | 11.11 | 11.11 | 89,223 | -0.14(-1.27%) |
Mar 20, 2023 | 11.29 | 11.37 | 11.19 | 11.25 | 114,930 | -0.08(-0.67%) |
Mar 17, 2023 | 11.21 | 11.36 | 11.19 | 11.33 | 119,603 | +0.07(+0.59%) |
Mar 16, 2023 | 11.16 | 11.33 | 11.16 | 11.26 | 128,015 | +0.05(+0.42%) |
Mar 15, 2023 | 11.09 | 11.21 | 11.09 | 11.21 | 89,432 | +0.08(+0.68%) |
Mar 14, 2023 | 11.15 | 11.18 | 11.13 | 11.14 | 100,904 | -0.02(-0.21%) |
Mar 13, 2023 | 11.18 | 11.21 | 11.14 | 11.16 | 144,831 | -0.02(-0.17%) |
Mar 10, 2023 | 11.19 | 11.21 | 11.12 | 11.18 | 140,514 | +0.00(+0.00%) |
Mar 09, 2023 | 11.09 | 11.21 | 11.07 | 11.18 | 164,334 | +0.12(+1.11%) |
Mar 08, 2023 | 11.04 | 11.10 | 11.00 | 11.06 | 88,379 | +0.02(+0.17%) |
Mar 07, 2023 | 10.98 | 11.07 | 10.98 | 11.04 | 108,783 | +0.05(+0.43%) |
Mar 06, 2023 | 11.00 | 11.01 | 10.96 | 10.99 | 149,349 | +0.01(+0.09%) |
Mar 03, 2023 | 10.95 | 11.03 | 10.95 | 10.98 | 56,114 | +0.07(+0.61%) |
Mar 02, 2023 | 10.93 | 10.96 | 10.90 | 10.91 | 334,808 | -0.11(-0.99%) |
Mar 01, 2023 | 11.03 | 11.06 | 10.97 | 11.02 | 109,927 | +0.00(+0.04%) |
Feb 28, 2023 | 10.98 | 11.05 | 10.98 | 11.02 | 68,611 | -0.01(-0.09%) |
Feb 27, 2023 | 11.04 | 11.08 | 11.00 | 11.03 | 58,038 | +0.09(+0.78%) |
Feb 24, 2023 | 10.99 | 11.05 | 10.92 | 10.94 | 112,641 | -0.10(-0.94%) |
Feb 23, 2023 | 11.12 | 11.18 | 11.05 | 11.05 | 47,693 | -0.05(-0.43%) |
Feb 22, 2023 | 11.07 | 11.12 | 11.07 | 11.09 | 42,223 | +0.03(+0.26%) |
Feb 21, 2023 | 11.15 | 11.17 | 11.06 | 11.07 | 99,991 | -0.12(-1.10%) |
Feb 17, 2023 | 11.20 | 11.26 | 11.12 | 11.19 | 74,838 | -0.08(-0.67%) |
Feb 16, 2023 | 11.36 | 11.36 | 11.25 | 11.26 | 64,238 | -0.17(-1.49%) |
Feb 15, 2023 | 11.48 | 11.55 | 11.40 | 11.44 | 135,660 | -0.08(-0.66%) |
Feb 14, 2023 | 11.59 | 11.65 | 11.46 | 11.51 | 129,057 | -0.09(-0.81%) |
Feb 13, 2023 | 11.64 | 11.71 | 11.60 | 11.60 | 57,308 | -0.05(-0.40%) |
Feb 10, 2023 | 11.70 | 11.70 | 11.61 | 11.65 | 60,812 | -0.01(-0.08%) |
Feb 09, 2023 | 11.79 | 11.79 | 11.66 | 11.66 | 52,966 | -0.09(-0.80%) |
Feb 08, 2023 | 11.68 | 11.76 | 11.66 | 11.76 | 44,971 | +0.10(+0.89%) |
Feb 07, 2023 | 11.59 | 11.73 | 11.56 | 11.65 | 128,737 | +0.08(+0.65%) |
Feb 06, 2023 | 11.57 | 11.63 | 11.56 | 11.58 | 136,749 | -0.08(-0.65%) |
Feb 03, 2023 | 11.65 | 11.72 | 11.61 | 11.65 | 138,435 | -0.11(-0.96%) |
Feb 02, 2023 | 11.76 | 11.83 | 11.74 | 11.76 | 125,125 | +0.06(+0.48%) |