Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.38 | 10.39 | 10.31 | 10.35 | 17,055 | +0.04(+0.39%) |
May 30, 2023 | 10.30 | 10.31 | 10.30 | 10.31 | 181,072 | +0.01(+0.10%) |
May 26, 2023 | 10.32 | 10.32 | 10.30 | 10.30 | 39,085 | +0.00(+0.00%) |
May 25, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 66,130 | +0.00(+0.00%) |
May 24, 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 3,343 | +0.00(+0.00%) |
May 23, 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 653,481 | +0.00(+0.00%) |
May 22, 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 105,802 | -0.01(-0.10%) |
May 19, 2023 | 10.30 | 10.31 | 10.30 | 10.31 | 112,864 | +0.01(+0.10%) |
May 18, 2023 | 10.31 | 10.31 | 10.28 | 10.30 | 537,763 | +0.00(+0.00%) |
May 17, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 168,527 | -0.00(-0.05%) |
May 16, 2023 | 10.30 | 10.33 | 10.30 | 10.30 | 144,335 | -0.05(-0.53%) |
May 15, 2023 | 10.39 | 10.39 | 10.33 | 10.36 | 209,158 | -0.00(-0.00%) |
May 12, 2023 | 10.38 | 10.43 | 10.36 | 10.36 | 983,484 | +0.08(+0.78%) |
May 11, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 7,196 | +0.00(+0.00%) |
May 10, 2023 | 10.27 | 10.28 | 10.27 | 10.28 | 15,727 | +0.01(+0.10%) |
May 09, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 7,612 | +0.00(+0.05%) |
May 08, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 7,671 | +0.01(+0.05%) |
May 05, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 5,000 | +0.00(+0.00%) |
May 04, 2023 | 10.27 | 10.28 | 10.26 | 10.26 | 879 | -0.07(-0.68%) |
May 03, 2023 | 10.38 | 10.38 | 10.32 | 10.33 | 1,123 | +0.07(+0.68%) |
May 02, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 18,174 | +0.00(+0.00%) |
May 01, 2023 | 10.25 | 10.26 | 10.25 | 10.26 | 25,117 | +0.00(+0.00%) |
Apr 28, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 149,522 | +0.00(+0.00%) |
Apr 27, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 109,380 | +0.00(+0.00%) |
Apr 26, 2023 | 10.50 | 10.50 | 10.26 | 10.26 | 2,809 | +0.01(+0.10%) |
Apr 25, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 110,452 | +0.00(+0.00%) |
Apr 24, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 147,508 | -0.00(-0.00%) |
Apr 19, 2023 | 10.25 | 6 | +0.01(+0.10%) | |||
Apr 18, 2023 | 10.24 | 10.25 | 10.24 | 10.24 | 25,209 | +0.00(+0.00%) |
Apr 17, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 27,000 | +0.00(+0.00%) |
Apr 13, 2023 | 10.24 | 0 | +0.01(+0.10%) | |||
Apr 12, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 23,161 | +0.01(+0.10%) |
Apr 11, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 6,203 | +0.00(+0.00%) |
Apr 10, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 5,146 | +0.00(+0.00%) |
Apr 06, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 600 | +0.00(+0.00%) |
Apr 05, 2023 | 10.22 | 10.23 | 10.22 | 10.22 | 45,254 | +0.01(+0.10%) |
Apr 04, 2023 | 10.22 | 10.21 | 10.21 | 10.21 | 1,783 | -0.04(-0.39%) |
Apr 03, 2023 | 10.24 | 10.25 | 10.23 | 10.25 | 3,674 | -0.02(-0.19%) |
Mar 31, 2023 | 10.27 | 10.27 | 10.26 | 10.27 | 1,501 | +0.00(+0.00%) |
Mar 30, 2023 | 10.21 | 10.27 | 10.21 | 10.27 | 423 | +0.05(+0.49%) |
Mar 29, 2023 | 10.27 | 10.27 | 10.21 | 10.22 | 652 | +0.01(+0.10%) |
Mar 28, 2023 | 10.29 | 10.29 | 10.21 | 10.21 | 1,399 | -0.08(-0.78%) |
Mar 27, 2023 | 10.20 | 10.29 | 10.21 | 10.29 | 14,829 | +0.09(+0.88%) |
Mar 24, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 200 | +0.00(+0.00%) |
Mar 23, 2023 | 10.19 | 10.21 | 10.19 | 10.20 | 918 | +0.01(+0.10%) |
Mar 22, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 105 | +0.00(+0.00%) |
Mar 21, 2023 | 10.19 | 10.36 | 10.19 | 10.19 | 254,043 | -0.00(-0.00%) |
Mar 20, 2023 | 10.18 | 10.22 | 10.18 | 10.19 | 706 | +0.01(+0.05%) |
Mar 17, 2023 | 10.18 | 10.19 | 10.18 | 10.19 | 1,977 | +0.01(+0.05%) |
Mar 16, 2023 | 10.25 | 10.25 | 10.18 | 10.18 | 104,105 | +0.00(+0.00%) |
Mar 15, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 100 | -0.01(-0.10%) |
Mar 14, 2023 | 10.18 | 10.19 | 10.18 | 10.19 | 63,200 | +0.03(+0.30%) |
Mar 13, 2023 | 10.18 | 10.19 | 10.15 | 10.16 | 404,400 | -0.03(-0.29%) |
Mar 10, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 25,000 | +0.00(+0.01%) |
Mar 09, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 107 | +0.01(+0.08%) |
Mar 08, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 2,750 | +0.01(+0.10%) |
Mar 03, 2023 | 10.17 | 0 | +0.00(+0.00%) | |||
Mar 02, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 18,800 | +0.00(+0.00%) |