Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.42 | 11.42 | 11.28 | 11.33 | 110,742 | +0.03(+0.24%) |
May 30, 2023 | 11.33 | 11.42 | 11.26 | 11.31 | 88,917 | -0.01(-0.08%) |
May 26, 2023 | 11.32 | 11.34 | 11.26 | 11.32 | 99,287 | +0.00(+0.00%) |
May 25, 2023 | 11.45 | 11.45 | 11.28 | 11.32 | 75,995 | -0.08(-0.71%) |
May 24, 2023 | 11.41 | 11.42 | 11.33 | 11.40 | 116,216 | +0.01(+0.08%) |
May 23, 2023 | 11.43 | 11.47 | 11.28 | 11.39 | 116,231 | -0.04(-0.32%) |
May 22, 2023 | 11.40 | 11.46 | 11.33 | 11.42 | 116,458 | +0.07(+0.64%) |
May 19, 2023 | 11.40 | 11.42 | 11.27 | 11.35 | 104,778 | -0.01(-0.08%) |
May 18, 2023 | 11.35 | 11.42 | 11.32 | 11.36 | 97,119 | +0.04(+0.32%) |
May 17, 2023 | 11.38 | 11.38 | 11.25 | 11.33 | 112,170 | +0.03(+0.24%) |
May 16, 2023 | 11.40 | 11.42 | 11.27 | 11.30 | 122,814 | -0.09(-0.79%) |
May 15, 2023 | 11.41 | 11.41 | 11.33 | 11.39 | 133,659 | -0.01(-0.08%) |
May 12, 2023 | 11.46 | 11.56 | 11.32 | 11.40 | 105,134 | -0.08(-0.71%) |
May 11, 2023 | 11.56 | 11.60 | 11.43 | 11.48 | 105,026 | -0.08(-0.70%) |
May 10, 2023 | 11.65 | 11.69 | 11.46 | 11.56 | 139,668 | +0.01(+0.10%) |
May 09, 2023 | 11.71 | 11.71 | 11.51 | 11.55 | 120,697 | -0.13(-1.07%) |
May 08, 2023 | 11.64 | 11.69 | 11.58 | 11.67 | 120,418 | +0.03(+0.23%) |
May 05, 2023 | 11.64 | 11.66 | 11.55 | 11.65 | 152,892 | +0.12(+1.01%) |
May 04, 2023 | 11.57 | 11.61 | 11.49 | 11.53 | 183,614 | -0.02(-0.15%) |
May 03, 2023 | 11.46 | 11.59 | 11.46 | 11.55 | 103,383 | +0.07(+0.62%) |
May 02, 2023 | 11.49 | 11.53 | 11.40 | 11.48 | 134,937 | -0.01(-0.08%) |
May 01, 2023 | 11.49 | 11.56 | 11.45 | 11.49 | 156,577 | +0.03(+0.23%) |
Apr 28, 2023 | 11.36 | 11.49 | 11.36 | 11.46 | 66,177 | +0.06(+0.55%) |
Apr 27, 2023 | 11.41 | 11.44 | 11.35 | 11.40 | 102,374 | +0.04(+0.39%) |
Apr 26, 2023 | 11.35 | 11.42 | 11.32 | 11.35 | 133,957 | +0.04(+0.32%) |
Apr 25, 2023 | 11.29 | 11.38 | 11.29 | 11.32 | 77,635 | -0.04(-0.39%) |
Apr 24, 2023 | 11.29 | 11.38 | 11.27 | 11.36 | 95,278 | +0.07(+0.63%) |
Apr 21, 2023 | 11.26 | 11.33 | 11.22 | 11.29 | 92,399 | +0.02(+0.16%) |
Apr 20, 2023 | 11.30 | 11.33 | 11.23 | 11.27 | 75,639 | -0.03(-0.24%) |
Apr 19, 2023 | 11.26 | 11.33 | 11.23 | 11.30 | 85,580 | +0.03(+0.24%) |
Apr 18, 2023 | 11.33 | 11.35 | 11.24 | 11.27 | 124,103 | -0.08(-0.71%) |
Apr 17, 2023 | 11.35 | 11.40 | 11.28 | 11.35 | 72,761 | +0.01(+0.08%) |
Apr 14, 2023 | 11.40 | 11.40 | 11.32 | 11.34 | 84,957 | +0.00(+0.00%) |
Apr 13, 2023 | 11.35 | 11.42 | 11.30 | 11.34 | 96,780 | +0.01(+0.08%) |
Apr 12, 2023 | 11.46 | 11.46 | 11.27 | 11.33 | 135,048 | -0.02(-0.22%) |
Apr 11, 2023 | 11.38 | 11.38 | 11.32 | 11.36 | 145,747 | +0.03(+0.23%) |
Apr 10, 2023 | 11.26 | 11.38 | 11.26 | 11.33 | 121,527 | -0.01(-0.08%) |
Apr 06, 2023 | 11.25 | 11.37 | 11.23 | 11.34 | 109,359 | +0.05(+0.47%) |
Apr 05, 2023 | 11.23 | 11.29 | 11.23 | 11.29 | 127,106 | +0.06(+0.55%) |
Apr 04, 2023 | 11.13 | 11.29 | 11.13 | 11.23 | 124,105 | +0.13(+1.20%) |
Apr 03, 2023 | 11.11 | 11.17 | 11.06 | 11.09 | 204,715 | -0.02(-0.16%) |
Mar 31, 2023 | 11.07 | 11.15 | 11.04 | 11.11 | 147,285 | +0.07(+0.64%) |
Mar 30, 2023 | 10.89 | 11.05 | 10.88 | 11.04 | 130,896 | +0.17(+1.55%) |
Mar 29, 2023 | 10.88 | 10.90 | 10.83 | 10.87 | 88,554 | +0.02(+0.16%) |
Mar 28, 2023 | 10.94 | 10.97 | 10.82 | 10.85 | 87,533 | -0.05(-0.49%) |
Mar 27, 2023 | 11.07 | 11.07 | 10.89 | 10.91 | 106,143 | +0.02(+0.16%) |
Mar 24, 2023 | 10.99 | 11.00 | 10.83 | 10.89 | 161,830 | -0.10(-0.89%) |
Mar 23, 2023 | 10.96 | 11.07 | 10.94 | 10.99 | 175,495 | -0.02(-0.16%) |
Mar 22, 2023 | 11.23 | 11.24 | 10.99 | 11.00 | 177,980 | -0.22(-1.97%) |
Mar 21, 2023 | 11.17 | 11.26 | 11.13 | 11.23 | 106,149 | +0.12(+1.12%) |
Mar 20, 2023 | 11.37 | 11.37 | 11.07 | 11.10 | 114,681 | -0.17(-1.49%) |
Mar 17, 2023 | 11.27 | 11.37 | 11.12 | 11.27 | 112,374 | +0.00(+0.00%) |
Mar 16, 2023 | 10.98 | 11.29 | 10.98 | 11.27 | 68,224 | +0.25(+2.25%) |
Mar 15, 2023 | 11.12 | 11.21 | 10.90 | 11.02 | 216,667 | -0.29(-2.58%) |
Mar 14, 2023 | 11.20 | 11.57 | 11.20 | 11.31 | 144,585 | +0.19(+1.75%) |
Mar 13, 2023 | 11.27 | 11.49 | 11.07 | 11.12 | 344,439 | -0.27(-2.41%) |
Mar 10, 2023 | 11.67 | 11.75 | 11.39 | 11.39 | 320,893 | -0.32(-2.71%) |
Mar 09, 2023 | 12.06 | 12.06 | 11.69 | 11.71 | 165,061 | -0.30(-2.49%) |
Mar 08, 2023 | 12.04 | 12.05 | 11.99 | 12.01 | 121,063 | +0.02(+0.15%) |
Mar 07, 2023 | 12.05 | 12.05 | 11.93 | 11.99 | 116,497 | +0.01(+0.07%) |
Mar 06, 2023 | 12.06 | 12.08 | 11.93 | 11.98 | 146,743 | +0.02(+0.15%) |
Mar 03, 2023 | 12.03 | 12.03 | 11.91 | 11.97 | 210,459 | +0.04(+0.29%) |
Mar 02, 2023 | 11.83 | 11.94 | 11.75 | 11.93 | 155,236 | +0.03(+0.22%) |