Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.51 | 10.65 | 10.51 | 10.65 | 99,226 | +0.14(+1.36%) |
May 30, 2023 | 10.43 | 10.57 | 10.43 | 10.51 | 98,440 | +0.11(+1.10%) |
May 26, 2023 | 10.34 | 10.41 | 10.34 | 10.40 | 55,543 | +0.03(+0.28%) |
May 25, 2023 | 10.39 | 10.41 | 10.31 | 10.37 | 117,034 | -0.01(-0.09%) |
May 24, 2023 | 10.46 | 10.49 | 10.37 | 10.38 | 158,090 | -0.09(-0.82%) |
May 23, 2023 | 10.48 | 10.51 | 10.46 | 10.46 | 75,654 | -0.02(-0.23%) |
May 22, 2023 | 10.51 | 10.56 | 10.49 | 10.49 | 112,970 | +0.00(+0.05%) |
May 19, 2023 | 10.51 | 10.53 | 10.46 | 10.48 | 176,546 | -0.04(-0.36%) |
May 18, 2023 | 10.60 | 10.60 | 10.52 | 10.52 | 107,745 | -0.07(-0.68%) |
May 17, 2023 | 10.58 | 10.63 | 10.56 | 10.59 | 62,107 | +0.02(+0.23%) |
May 16, 2023 | 10.64 | 10.64 | 10.57 | 10.57 | 91,773 | -0.11(-0.98%) |
May 15, 2023 | 10.69 | 10.70 | 10.65 | 10.67 | 103,196 | +0.01(+0.09%) |
May 12, 2023 | 10.70 | 10.70 | 10.62 | 10.66 | 59,837 | -0.00(-0.02%) |
May 11, 2023 | 10.70 | 10.71 | 10.63 | 10.67 | 106,419 | -0.04(-0.36%) |
May 10, 2023 | 10.71 | 10.74 | 10.67 | 10.70 | 55,475 | +0.03(+0.27%) |
May 09, 2023 | 10.73 | 10.74 | 10.67 | 10.68 | 55,145 | -0.02(-0.18%) |
May 08, 2023 | 10.73 | 10.78 | 10.68 | 10.69 | 76,725 | -0.06(-0.53%) |
May 05, 2023 | 10.67 | 10.75 | 10.63 | 10.75 | 95,601 | +0.14(+1.34%) |
May 04, 2023 | 10.62 | 10.67 | 10.58 | 10.61 | 84,705 | +0.00(+0.00%) |
May 03, 2023 | 10.63 | 10.68 | 10.61 | 10.61 | 57,393 | -0.02(-0.18%) |
May 02, 2023 | 10.68 | 10.68 | 10.63 | 10.63 | 108,772 | -0.03(-0.27%) |
May 01, 2023 | 10.65 | 10.68 | 10.58 | 10.66 | 184,539 | +0.01(+0.09%) |
Apr 28, 2023 | 10.68 | 10.68 | 10.62 | 10.65 | 154,850 | +0.02(+0.18%) |
Apr 27, 2023 | 10.67 | 10.68 | 10.60 | 10.63 | 130,755 | +0.01(+0.09%) |
Apr 26, 2023 | 10.65 | 10.67 | 10.60 | 10.62 | 165,084 | -0.01(-0.09%) |
Apr 25, 2023 | 10.67 | 10.68 | 10.61 | 10.63 | 109,651 | -0.03(-0.27%) |
Apr 24, 2023 | 10.64 | 10.69 | 10.63 | 10.66 | 100,413 | +0.03(+0.27%) |
Apr 21, 2023 | 10.67 | 10.68 | 10.61 | 10.63 | 81,171 | -0.01(-0.09%) |
Apr 20, 2023 | 10.59 | 10.68 | 10.59 | 10.64 | 69,099 | +0.03(+0.27%) |
Apr 19, 2023 | 10.60 | 10.61 | 10.55 | 10.61 | 127,216 | +0.00(+0.00%) |
Apr 18, 2023 | 10.77 | 10.77 | 10.61 | 10.61 | 233,253 | -0.14(-1.33%) |
Apr 17, 2023 | 10.88 | 10.89 | 10.73 | 10.75 | 164,654 | -0.14(-1.31%) |
Apr 14, 2023 | 10.99 | 10.99 | 10.88 | 10.89 | 83,817 | -0.09(-0.78%) |
Apr 13, 2023 | 10.96 | 10.99 | 10.94 | 10.98 | 108,362 | +0.01(+0.06%) |
Apr 12, 2023 | 10.92 | 10.98 | 10.91 | 10.97 | 110,080 | +0.09(+0.78%) |
Apr 11, 2023 | 10.82 | 10.89 | 10.76 | 10.89 | 69,271 | +0.10(+0.97%) |
Apr 10, 2023 | 10.82 | 10.83 | 10.74 | 10.78 | 68,313 | -0.04(-0.35%) |
Apr 06, 2023 | 10.85 | 10.87 | 10.82 | 10.82 | 97,179 | -0.03(-0.26%) |
Apr 05, 2023 | 10.80 | 10.88 | 10.73 | 10.85 | 92,231 | +0.07(+0.61%) |
Apr 04, 2023 | 10.83 | 10.85 | 10.74 | 10.78 | 73,779 | -0.02(-0.17%) |
Apr 03, 2023 | 10.89 | 10.89 | 10.77 | 10.80 | 114,779 | -0.05(-0.44%) |
Mar 31, 2023 | 10.75 | 10.85 | 10.75 | 10.85 | 129,053 | +0.13(+1.24%) |
Mar 30, 2023 | 10.62 | 10.72 | 10.61 | 10.72 | 105,935 | +0.14(+1.34%) |
Mar 29, 2023 | 10.56 | 10.61 | 10.55 | 10.57 | 110,134 | +0.02(+0.18%) |
Mar 28, 2023 | 10.51 | 10.58 | 10.50 | 10.56 | 163,523 | +0.03(+0.27%) |
Mar 27, 2023 | 10.55 | 10.60 | 10.50 | 10.53 | 133,807 | +0.00(+0.00%) |
Mar 24, 2023 | 10.52 | 10.58 | 10.50 | 10.53 | 89,349 | +0.04(+0.36%) |
Mar 23, 2023 | 10.55 | 10.57 | 10.48 | 10.49 | 91,371 | -0.06(-0.54%) |
Mar 22, 2023 | 10.57 | 10.61 | 10.52 | 10.55 | 116,128 | -0.02(-0.18%) |
Mar 21, 2023 | 10.60 | 10.60 | 10.53 | 10.56 | 77,146 | +0.00(+0.00%) |
Mar 20, 2023 | 10.58 | 10.68 | 10.55 | 10.56 | 123,868 | -0.01(-0.09%) |
Mar 17, 2023 | 10.61 | 10.65 | 10.54 | 10.57 | 88,469 | +0.00(+0.00%) |
Mar 16, 2023 | 10.57 | 10.70 | 10.56 | 10.57 | 140,933 | +0.00(+0.00%) |
Mar 15, 2023 | 10.65 | 10.66 | 10.57 | 10.57 | 90,204 | +0.03(+0.27%) |
Mar 14, 2023 | 10.62 | 10.64 | 10.55 | 10.55 | 111,446 | -0.02(-0.20%) |
Mar 13, 2023 | 10.60 | 10.64 | 10.54 | 10.57 | 176,797 | +0.07(+0.63%) |
Mar 10, 2023 | 10.56 | 10.61 | 10.47 | 10.50 | 57,053 | +0.00(+0.00%) |
Mar 09, 2023 | 10.51 | 10.57 | 10.49 | 10.50 | 122,070 | +0.03(+0.27%) |
Mar 08, 2023 | 10.58 | 10.58 | 10.45 | 10.47 | 77,703 | -0.05(-0.45%) |
Mar 07, 2023 | 10.49 | 10.56 | 10.48 | 10.52 | 145,951 | +0.07(+0.63%) |
Mar 06, 2023 | 10.55 | 10.60 | 10.44 | 10.45 | 376,498 | -0.08(-0.81%) |
Mar 03, 2023 | 10.54 | 10.57 | 10.50 | 10.54 | 215,480 | +0.03(+0.27%) |
Mar 02, 2023 | 10.46 | 10.52 | 10.44 | 10.51 | 168,021 | -0.01(-0.09%) |