Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.25 | 10.29 | 10.21 | 10.23 | 61,794 | +0.02(+0.19%) |
May 30, 2023 | 10.21 | 10.28 | 10.20 | 10.21 | 42,821 | +0.02(+0.19%) |
May 26, 2023 | 10.22 | 10.26 | 10.12 | 10.19 | 28,733 | +0.00(+0.00%) |
May 25, 2023 | 10.20 | 10.20 | 10.09 | 10.19 | 25,275 | +0.06(+0.57%) |
May 24, 2023 | 10.23 | 10.23 | 10.10 | 10.13 | 52,721 | +0.00(+0.00%) |
May 23, 2023 | 10.16 | 10.20 | 10.11 | 10.13 | 34,951 | -0.02(-0.19%) |
May 22, 2023 | 10.24 | 10.26 | 10.14 | 10.15 | 61,168 | -0.11(-1.03%) |
May 19, 2023 | 10.45 | 10.45 | 10.23 | 10.26 | 79,289 | -0.15(-1.48%) |
May 18, 2023 | 10.54 | 10.54 | 10.40 | 10.41 | 17,783 | -0.06(-0.55%) |
May 17, 2023 | 10.55 | 10.56 | 10.44 | 10.47 | 37,962 | -0.09(-0.82%) |
May 16, 2023 | 10.54 | 10.59 | 10.51 | 10.55 | 36,138 | +0.02(+0.18%) |
May 15, 2023 | 10.46 | 10.63 | 10.41 | 10.53 | 77,434 | +0.13(+1.29%) |
May 12, 2023 | 10.38 | 10.44 | 10.37 | 10.40 | 32,123 | +0.00(+0.00%) |
May 11, 2023 | 10.47 | 10.49 | 10.37 | 10.40 | 31,556 | -0.03(-0.28%) |
May 10, 2023 | 10.53 | 10.53 | 10.39 | 10.43 | 40,613 | +0.01(+0.09%) |
May 09, 2023 | 10.48 | 10.48 | 10.40 | 10.42 | 43,637 | -0.04(-0.37%) |
May 08, 2023 | 10.51 | 10.52 | 10.44 | 10.46 | 42,467 | -0.07(-0.64%) |
May 05, 2023 | 10.45 | 10.67 | 10.44 | 10.52 | 62,007 | +0.11(+1.01%) |
May 04, 2023 | 10.44 | 10.51 | 10.39 | 10.42 | 58,441 | -0.05(-0.46%) |
May 03, 2023 | 10.52 | 10.57 | 10.44 | 10.47 | 34,709 | -0.05(-0.45%) |
May 02, 2023 | 10.71 | 10.71 | 10.49 | 10.51 | 39,876 | -0.06(-0.54%) |
May 01, 2023 | 10.68 | 10.73 | 10.53 | 10.57 | 43,089 | -0.11(-0.99%) |
Apr 28, 2023 | 10.76 | 10.76 | 10.64 | 10.68 | 41,600 | +0.00(+0.00%) |
Apr 27, 2023 | 10.68 | 10.72 | 10.62 | 10.68 | 38,482 | +0.04(+0.36%) |
Apr 26, 2023 | 10.61 | 10.72 | 10.53 | 10.64 | 38,961 | +0.03(+0.27%) |
Apr 25, 2023 | 10.62 | 10.62 | 10.51 | 10.61 | 40,983 | +0.04(+0.36%) |
Apr 24, 2023 | 10.53 | 10.62 | 10.49 | 10.57 | 52,870 | +0.09(+0.82%) |
Apr 21, 2023 | 10.46 | 10.51 | 10.40 | 10.49 | 36,055 | +0.05(+0.46%) |
Apr 20, 2023 | 10.34 | 10.50 | 10.34 | 10.44 | 62,417 | +0.06(+0.55%) |
Apr 19, 2023 | 10.51 | 10.54 | 10.32 | 10.38 | 40,467 | -0.11(-1.00%) |
Apr 18, 2023 | 10.68 | 10.68 | 10.41 | 10.49 | 63,335 | -0.13(-1.26%) |
Apr 17, 2023 | 10.71 | 10.72 | 10.57 | 10.62 | 37,521 | -0.06(-0.54%) |
Apr 14, 2023 | 10.83 | 10.83 | 10.66 | 10.68 | 33,245 | -0.07(-0.62%) |
Apr 13, 2023 | 10.75 | 10.78 | 10.71 | 10.74 | 23,029 | +0.00(+0.00%) |
Apr 12, 2023 | 10.76 | 10.77 | 10.72 | 10.74 | 24,943 | +0.00(+0.00%) |
Apr 11, 2023 | 10.70 | 10.74 | 10.68 | 10.74 | 50,163 | +0.03(+0.27%) |
Apr 10, 2023 | 10.79 | 10.87 | 10.69 | 10.72 | 59,844 | -0.12(-1.14%) |
Apr 06, 2023 | 10.81 | 10.87 | 10.78 | 10.84 | 30,902 | +0.03(+0.27%) |
Apr 05, 2023 | 10.80 | 10.89 | 10.74 | 10.81 | 44,848 | +0.01(+0.09%) |
Apr 04, 2023 | 10.95 | 10.95 | 10.75 | 10.80 | 46,564 | -0.10(-0.88%) |
Apr 03, 2023 | 11.06 | 11.06 | 10.80 | 10.90 | 83,858 | -0.16(-1.47%) |
Mar 31, 2023 | 10.91 | 11.06 | 10.78 | 11.06 | 121,752 | +0.18(+1.67%) |
Mar 30, 2023 | 10.63 | 10.89 | 10.63 | 10.88 | 133,159 | +0.28(+2.61%) |
Mar 29, 2023 | 10.50 | 10.60 | 10.48 | 10.60 | 63,001 | +0.12(+1.18%) |
Mar 28, 2023 | 10.42 | 10.50 | 10.37 | 10.48 | 45,748 | +0.05(+0.46%) |
Mar 27, 2023 | 10.41 | 10.52 | 10.41 | 10.43 | 110,537 | +0.08(+0.74%) |
Mar 24, 2023 | 10.42 | 10.42 | 10.32 | 10.35 | 27,532 | +0.01(+0.09%) |
Mar 23, 2023 | 10.42 | 10.42 | 10.30 | 10.34 | 23,362 | +0.00(+0.00%) |
Mar 22, 2023 | 10.35 | 10.37 | 10.29 | 10.34 | 33,816 | +0.01(+0.09%) |
Mar 21, 2023 | 10.48 | 10.48 | 10.30 | 10.33 | 23,995 | -0.06(-0.55%) |
Mar 20, 2023 | 10.45 | 10.45 | 10.35 | 10.39 | 31,133 | -0.01(-0.09%) |
Mar 17, 2023 | 10.49 | 10.49 | 10.39 | 10.40 | 31,589 | +0.02(+0.18%) |
Mar 16, 2023 | 10.29 | 10.41 | 10.29 | 10.38 | 28,610 | +0.11(+1.02%) |
Mar 15, 2023 | 10.41 | 10.41 | 10.27 | 10.28 | 29,145 | -0.04(-0.37%) |
Mar 14, 2023 | 10.44 | 10.44 | 10.29 | 10.31 | 15,813 | +0.03(+0.28%) |
Mar 13, 2023 | 10.35 | 10.39 | 10.23 | 10.29 | 76,541 | -0.08(-0.73%) |
Mar 10, 2023 | 10.46 | 10.46 | 10.30 | 10.36 | 43,321 | +0.08(+0.74%) |
Mar 09, 2023 | 10.29 | 10.36 | 10.28 | 10.29 | 54,370 | -0.02(-0.18%) |
Mar 08, 2023 | 10.30 | 10.33 | 10.25 | 10.30 | 23,094 | +0.04(+0.37%) |
Mar 07, 2023 | 10.26 | 10.33 | 10.25 | 10.27 | 37,807 | +0.02(+0.19%) |
Mar 06, 2023 | 10.39 | 10.44 | 10.25 | 10.25 | 56,140 | -0.17(-1.64%) |
Mar 03, 2023 | 10.40 | 10.45 | 10.35 | 10.42 | 42,529 | +0.09(+0.83%) |
Mar 02, 2023 | 10.37 | 10.37 | 10.31 | 10.33 | 28,076 | -0.02(-0.18%) |