Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.23 | 10.27 | 10.17 | 10.27 | 222,169 | +0.10(+1.03%) |
May 30, 2023 | 10.15 | 10.19 | 10.08 | 10.17 | 248,755 | +0.07(+0.66%) |
May 26, 2023 | 10.17 | 10.18 | 10.07 | 10.10 | 132,320 | -0.03(-0.28%) |
May 25, 2023 | 10.04 | 10.13 | 10.03 | 10.13 | 173,922 | +0.09(+0.85%) |
May 24, 2023 | 10.16 | 10.16 | 10.03 | 10.04 | 252,952 | -0.09(-0.84%) |
May 23, 2023 | 10.17 | 10.17 | 10.11 | 10.13 | 293,472 | -0.03(-0.28%) |
May 22, 2023 | 10.28 | 10.28 | 10.12 | 10.16 | 244,365 | -0.08(-0.74%) |
May 19, 2023 | 10.27 | 10.30 | 10.20 | 10.23 | 132,110 | -0.06(-0.55%) |
May 18, 2023 | 10.38 | 10.39 | 10.26 | 10.29 | 361,906 | -0.12(-1.18%) |
May 17, 2023 | 10.40 | 10.42 | 10.34 | 10.41 | 142,262 | +0.06(+0.55%) |
May 16, 2023 | 10.38 | 10.44 | 10.33 | 10.36 | 256,191 | +0.00(+0.00%) |
May 15, 2023 | 10.46 | 10.48 | 10.34 | 10.36 | 269,083 | -0.09(-0.91%) |
May 12, 2023 | 10.42 | 10.45 | 10.36 | 10.45 | 122,718 | +0.08(+0.74%) |
May 11, 2023 | 10.44 | 10.47 | 10.30 | 10.37 | 279,206 | -0.04(-0.36%) |
May 10, 2023 | 10.49 | 10.49 | 10.39 | 10.41 | 241,353 | -0.02(-0.18%) |
May 09, 2023 | 10.51 | 10.60 | 10.40 | 10.43 | 381,724 | -0.08(-0.72%) |
May 08, 2023 | 10.62 | 10.66 | 10.49 | 10.51 | 169,307 | -0.11(-1.07%) |
May 05, 2023 | 10.61 | 10.68 | 10.58 | 10.62 | 220,856 | +0.06(+0.54%) |
May 04, 2023 | 10.54 | 10.58 | 10.51 | 10.56 | 229,236 | +0.00(+0.00%) |
May 03, 2023 | 10.51 | 10.56 | 10.46 | 10.56 | 151,750 | +0.06(+0.54%) |
May 02, 2023 | 10.48 | 10.52 | 10.42 | 10.51 | 248,698 | +0.06(+0.54%) |
May 01, 2023 | 10.51 | 10.54 | 10.42 | 10.45 | 242,490 | -0.06(-0.54%) |
Apr 28, 2023 | 10.49 | 10.54 | 10.47 | 10.51 | 207,814 | +0.06(+0.54%) |
Apr 27, 2023 | 10.47 | 10.48 | 10.40 | 10.45 | 122,561 | +0.02(+0.18%) |
Apr 26, 2023 | 10.37 | 10.46 | 10.36 | 10.43 | 162,164 | +0.13(+1.28%) |
Apr 25, 2023 | 10.31 | 10.35 | 10.26 | 10.30 | 153,878 | +0.01(+0.09%) |
Apr 24, 2023 | 10.34 | 10.38 | 10.29 | 10.29 | 122,833 | -0.03(-0.27%) |
Apr 21, 2023 | 10.32 | 10.37 | 10.28 | 10.32 | 149,875 | +0.01(+0.09%) |
Apr 20, 2023 | 10.32 | 10.39 | 10.29 | 10.31 | 163,342 | +0.04(+0.37%) |
Apr 19, 2023 | 10.33 | 10.33 | 10.22 | 10.27 | 206,984 | -0.08(-0.73%) |
Apr 18, 2023 | 10.44 | 10.48 | 10.33 | 10.35 | 211,921 | -0.13(-1.26%) |
Apr 17, 2023 | 10.50 | 10.55 | 10.44 | 10.48 | 239,413 | -0.05(-0.45%) |
Apr 14, 2023 | 10.60 | 10.62 | 10.50 | 10.53 | 147,056 | -0.12(-1.15%) |
Apr 13, 2023 | 10.64 | 10.71 | 10.61 | 10.65 | 72,072 | +0.06(+0.54%) |
Apr 12, 2023 | 10.66 | 10.68 | 10.57 | 10.59 | 120,689 | +0.02(+0.18%) |
Apr 11, 2023 | 10.53 | 10.59 | 10.52 | 10.57 | 119,947 | +0.06(+0.54%) |
Apr 10, 2023 | 10.64 | 10.66 | 10.49 | 10.52 | 157,289 | -0.06(-0.53%) |
Apr 06, 2023 | 10.69 | 10.70 | 10.55 | 10.57 | 183,715 | -0.08(-0.71%) |
Apr 05, 2023 | 10.54 | 10.67 | 10.54 | 10.65 | 257,695 | +0.11(+1.07%) |
Apr 04, 2023 | 10.65 | 10.69 | 10.49 | 10.54 | 198,420 | -0.08(-0.71%) |
Apr 03, 2023 | 10.72 | 10.76 | 10.57 | 10.61 | 137,207 | -0.07(-0.62%) |
Mar 31, 2023 | 10.63 | 10.73 | 10.62 | 10.68 | 152,822 | +0.08(+0.80%) |
Mar 30, 2023 | 10.50 | 10.62 | 10.50 | 10.59 | 123,246 | +0.14(+1.35%) |
Mar 29, 2023 | 10.51 | 10.55 | 10.44 | 10.45 | 131,978 | -0.04(-0.36%) |
Mar 28, 2023 | 10.38 | 10.49 | 10.35 | 10.49 | 112,099 | +0.10(+1.00%) |
Mar 27, 2023 | 10.29 | 10.49 | 10.29 | 10.38 | 224,568 | +0.14(+1.38%) |
Mar 24, 2023 | 10.20 | 10.38 | 10.19 | 10.24 | 231,116 | +0.08(+0.83%) |
Mar 23, 2023 | 10.19 | 10.21 | 10.16 | 10.16 | 277,732 | -0.12(-1.19%) |
Mar 22, 2023 | 10.25 | 10.31 | 10.19 | 10.28 | 224,501 | +0.03(+0.28%) |
Mar 21, 2023 | 10.39 | 10.39 | 10.22 | 10.25 | 95,124 | -0.10(-1.00%) |
Mar 20, 2023 | 10.42 | 10.42 | 10.33 | 10.36 | 127,047 | -0.01(-0.09%) |
Mar 17, 2023 | 10.26 | 10.41 | 10.25 | 10.37 | 146,844 | +0.09(+0.92%) |
Mar 16, 2023 | 10.32 | 10.42 | 10.25 | 10.27 | 147,368 | -0.02(-0.18%) |
Mar 15, 2023 | 10.30 | 10.31 | 10.22 | 10.29 | 66,913 | +0.04(+0.37%) |
Mar 14, 2023 | 10.27 | 10.29 | 10.22 | 10.25 | 88,526 | +0.02(+0.19%) |
Mar 13, 2023 | 10.34 | 10.34 | 10.21 | 10.23 | 117,288 | +0.03(+0.28%) |
Mar 10, 2023 | 10.31 | 10.36 | 10.19 | 10.21 | 64,498 | -0.06(-0.55%) |
Mar 09, 2023 | 10.22 | 10.38 | 10.22 | 10.26 | 299,854 | +0.08(+0.83%) |
Mar 08, 2023 | 10.16 | 10.21 | 10.14 | 10.18 | 107,544 | +0.02(+0.18%) |
Mar 07, 2023 | 10.14 | 10.19 | 10.10 | 10.16 | 140,772 | +0.04(+0.37%) |
Mar 06, 2023 | 10.23 | 10.23 | 10.11 | 10.12 | 188,251 | -0.07(-0.64%) |
Mar 03, 2023 | 10.23 | 10.25 | 10.18 | 10.19 | 167,027 | +0.00(+0.00%) |
Mar 02, 2023 | 10.18 | 10.21 | 10.14 | 10.19 | 67,708 | -0.03(-0.28%) |