Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.37 | 10.39 | 10.31 | 10.36 | 74,362 | +0.00(+0.00%) |
May 30, 2023 | 10.32 | 10.43 | 10.25 | 10.36 | 67,587 | +0.07(+0.65%) |
May 26, 2023 | 10.33 | 10.33 | 10.30 | 10.30 | 17,768 | +0.01(+0.09%) |
May 25, 2023 | 10.34 | 10.36 | 10.27 | 10.29 | 93,136 | -0.03(-0.28%) |
May 24, 2023 | 10.36 | 10.38 | 10.32 | 10.32 | 29,471 | -0.05(-0.46%) |
May 23, 2023 | 10.41 | 10.42 | 10.36 | 10.36 | 45,785 | -0.02(-0.18%) |
May 22, 2023 | 10.47 | 10.47 | 10.37 | 10.38 | 34,437 | -0.06(-0.55%) |
May 19, 2023 | 10.49 | 10.49 | 10.44 | 10.44 | 46,870 | -0.07(-0.64%) |
May 18, 2023 | 10.57 | 10.57 | 10.50 | 10.51 | 20,741 | -0.04(-0.36%) |
May 17, 2023 | 10.54 | 10.59 | 10.50 | 10.55 | 36,667 | -0.01(-0.09%) |
May 16, 2023 | 10.53 | 10.55 | 10.52 | 10.55 | 64,094 | +0.02(+0.18%) |
May 15, 2023 | 10.56 | 10.56 | 10.53 | 10.54 | 14,521 | +0.00(+0.00%) |
May 12, 2023 | 10.58 | 10.58 | 10.52 | 10.54 | 35,175 | -0.04(-0.41%) |
May 11, 2023 | 10.60 | 10.63 | 10.54 | 10.58 | 39,994 | -0.02(-0.18%) |
May 10, 2023 | 10.59 | 10.65 | 10.57 | 10.60 | 28,163 | +0.05(+0.45%) |
May 09, 2023 | 10.66 | 10.66 | 10.55 | 10.55 | 30,892 | -0.07(-0.63%) |
May 08, 2023 | 10.62 | 10.67 | 10.62 | 10.62 | 37,335 | -0.07(-0.63%) |
May 05, 2023 | 10.59 | 10.69 | 10.59 | 10.68 | 45,087 | +0.10(+0.99%) |
May 04, 2023 | 10.68 | 10.68 | 10.58 | 10.58 | 66,988 | -0.07(-0.63%) |
May 03, 2023 | 10.71 | 10.80 | 10.63 | 10.65 | 60,802 | -0.10(-0.89%) |
May 02, 2023 | 10.76 | 10.76 | 10.66 | 10.74 | 67,781 | -0.02(-0.18%) |
May 01, 2023 | 10.66 | 10.78 | 10.61 | 10.76 | 90,111 | +0.09(+0.80%) |
Apr 28, 2023 | 10.63 | 10.69 | 10.60 | 10.67 | 49,138 | +0.08(+0.72%) |
Apr 27, 2023 | 10.59 | 10.64 | 10.52 | 10.60 | 40,123 | +0.01(+0.09%) |
Apr 26, 2023 | 10.54 | 10.61 | 10.53 | 10.59 | 38,981 | +0.06(+0.54%) |
Apr 25, 2023 | 10.58 | 10.58 | 10.52 | 10.53 | 36,845 | -0.04(-0.36%) |
Apr 24, 2023 | 10.57 | 10.58 | 10.54 | 10.57 | 22,779 | +0.03(+0.27%) |
Apr 21, 2023 | 10.56 | 10.56 | 10.52 | 10.54 | 46,325 | +0.00(+0.00%) |
Apr 20, 2023 | 10.50 | 10.56 | 10.50 | 10.54 | 50,302 | +0.01(+0.09%) |
Apr 19, 2023 | 10.55 | 10.56 | 10.51 | 10.53 | 88,973 | -0.04(-0.36%) |
Apr 18, 2023 | 10.66 | 10.67 | 10.57 | 10.57 | 115,410 | -0.11(-0.98%) |
Apr 17, 2023 | 10.68 | 10.70 | 10.66 | 10.67 | 61,570 | +0.00(+0.00%) |
Apr 14, 2023 | 10.74 | 10.74 | 10.65 | 10.67 | 47,318 | -0.05(-0.44%) |
Apr 13, 2023 | 10.74 | 10.78 | 10.70 | 10.72 | 104,039 | -0.01(-0.14%) |
Apr 12, 2023 | 10.73 | 10.75 | 10.71 | 10.74 | 36,723 | +0.06(+0.53%) |
Apr 11, 2023 | 10.67 | 10.71 | 10.64 | 10.68 | 184,078 | +0.05(+0.45%) |
Apr 10, 2023 | 10.67 | 10.67 | 10.61 | 10.63 | 108,114 | -0.03(-0.27%) |
Apr 06, 2023 | 10.68 | 10.70 | 10.65 | 10.66 | 42,089 | +0.03(+0.27%) |
Apr 05, 2023 | 10.62 | 10.67 | 10.61 | 10.63 | 48,638 | +0.05(+0.45%) |
Apr 04, 2023 | 10.62 | 10.63 | 10.53 | 10.58 | 92,460 | -0.02(-0.18%) |
Apr 03, 2023 | 10.59 | 10.69 | 10.58 | 10.60 | 222,374 | -0.04(-0.36%) |
Mar 31, 2023 | 10.58 | 10.66 | 10.54 | 10.64 | 301,485 | +0.06(+0.54%) |
Mar 30, 2023 | 10.54 | 10.58 | 10.48 | 10.58 | 74,002 | +0.10(+0.91%) |
Mar 29, 2023 | 10.45 | 10.50 | 10.44 | 10.49 | 165,898 | +0.04(+0.36%) |
Mar 28, 2023 | 10.41 | 10.48 | 10.41 | 10.45 | 111,668 | +0.02(+0.18%) |
Mar 27, 2023 | 10.50 | 10.52 | 10.42 | 10.43 | 103,826 | -0.06(-0.54%) |
Mar 24, 2023 | 10.50 | 10.52 | 10.47 | 10.49 | 44,811 | +0.02(+0.18%) |
Mar 23, 2023 | 10.55 | 10.55 | 10.45 | 10.47 | 57,566 | -0.03(-0.27%) |
Mar 22, 2023 | 10.51 | 10.53 | 10.43 | 10.50 | 42,629 | +0.01(+0.09%) |
Mar 21, 2023 | 10.49 | 10.50 | 10.45 | 10.49 | 61,058 | +0.02(+0.18%) |
Mar 20, 2023 | 10.52 | 10.54 | 10.47 | 10.47 | 63,362 | -0.10(-0.90%) |
Mar 17, 2023 | 10.50 | 10.58 | 10.50 | 10.57 | 44,981 | +0.04(+0.36%) |
Mar 16, 2023 | 10.54 | 10.59 | 10.53 | 10.53 | 50,016 | +0.02(+0.18%) |
Mar 15, 2023 | 10.50 | 10.54 | 10.48 | 10.51 | 57,358 | +0.02(+0.18%) |
Mar 14, 2023 | 10.45 | 10.49 | 10.45 | 10.49 | 69,951 | +0.10(+0.96%) |
Mar 13, 2023 | 10.34 | 10.43 | 10.34 | 10.39 | 120,734 | +0.00(+0.00%) |
Mar 10, 2023 | 10.51 | 10.51 | 10.38 | 10.39 | 144,835 | -0.06(-0.54%) |
Mar 09, 2023 | 10.52 | 10.58 | 10.45 | 10.45 | 82,528 | -0.07(-0.63%) |
Mar 08, 2023 | 10.56 | 10.58 | 10.49 | 10.51 | 27,788 | -0.01(-0.09%) |
Mar 07, 2023 | 10.54 | 10.61 | 10.50 | 10.52 | 47,102 | +0.00(+0.00%) |
Mar 06, 2023 | 10.58 | 10.60 | 10.50 | 10.52 | 100,370 | -0.05(-0.45%) |
Mar 03, 2023 | 10.62 | 10.66 | 10.53 | 10.57 | 89,939 | +0.02(+0.18%) |
Mar 02, 2023 | 10.52 | 10.60 | 10.49 | 10.55 | 57,736 | -0.05(-0.45%) |