Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.96 | 11.09 | 10.87 | 11.07 | 28,706 | +0.05(+0.44%) |
May 30, 2023 | 11.05 | 11.09 | 10.87 | 11.02 | 20,400 | +0.08(+0.70%) |
May 26, 2023 | 10.94 | 11.01 | 10.94 | 10.94 | 14,862 | -0.04(-0.35%) |
May 25, 2023 | 10.92 | 11.02 | 10.80 | 10.98 | 41,062 | +0.06(+0.53%) |
May 24, 2023 | 11.02 | 11.02 | 10.89 | 10.92 | 25,471 | -0.12(-1.13%) |
May 23, 2023 | 10.94 | 11.07 | 10.92 | 11.05 | 142,050 | +0.10(+0.87%) |
May 22, 2023 | 10.83 | 10.95 | 10.83 | 10.95 | 66,694 | +0.09(+0.79%) |
May 19, 2023 | 10.68 | 10.89 | 10.68 | 10.87 | 80,842 | +0.13(+1.25%) |
May 18, 2023 | 10.76 | 10.76 | 10.66 | 10.73 | 44,040 | +0.05(+0.45%) |
May 17, 2023 | 10.65 | 10.74 | 10.65 | 10.68 | 13,995 | -0.02(-0.18%) |
May 16, 2023 | 10.67 | 10.70 | 10.67 | 10.70 | 4,277 | +0.03(+0.27%) |
May 15, 2023 | 10.64 | 10.70 | 10.64 | 10.67 | 21,379 | +0.01(+0.09%) |
May 12, 2023 | 10.73 | 10.73 | 10.65 | 10.66 | 5,914 | -0.02(-0.23%) |
May 11, 2023 | 10.70 | 10.72 | 10.65 | 10.69 | 32,800 | -0.02(-0.18%) |
May 10, 2023 | 10.69 | 10.75 | 10.66 | 10.71 | 17,340 | +0.03(+0.27%) |
May 09, 2023 | 10.68 | 10.71 | 10.66 | 10.68 | 33,280 | +0.01(+0.09%) |
May 08, 2023 | 10.72 | 10.74 | 10.67 | 10.67 | 21,471 | -0.10(-0.89%) |
May 05, 2023 | 10.71 | 10.78 | 10.65 | 10.77 | 20,889 | +0.07(+0.63%) |
May 04, 2023 | 10.70 | 10.70 | 10.64 | 10.70 | 24,220 | +0.02(+0.18%) |
May 03, 2023 | 10.68 | 10.71 | 10.67 | 10.68 | 24,174 | -0.02(-0.18%) |
May 02, 2023 | 10.78 | 10.78 | 10.59 | 10.70 | 53,820 | -0.01(-0.09%) |
May 01, 2023 | 10.81 | 10.81 | 10.66 | 10.71 | 37,836 | -0.07(-0.62%) |
Apr 28, 2023 | 10.72 | 10.80 | 10.70 | 10.77 | 60,718 | +0.09(+0.80%) |
Apr 27, 2023 | 10.76 | 10.76 | 10.69 | 10.69 | 21,309 | -0.01(-0.09%) |
Apr 26, 2023 | 10.71 | 10.71 | 10.69 | 10.70 | 20,316 | +0.02(+0.18%) |
Apr 25, 2023 | 10.70 | 10.73 | 10.64 | 10.68 | 21,454 | -0.03(-0.27%) |
Apr 24, 2023 | 10.70 | 10.73 | 10.66 | 10.71 | 12,851 | +0.05(+0.45%) |
Apr 21, 2023 | 10.72 | 10.75 | 10.63 | 10.66 | 18,800 | -0.05(-0.45%) |
Apr 20, 2023 | 10.68 | 10.75 | 10.68 | 10.71 | 24,405 | +0.01(+0.09%) |
Apr 19, 2023 | 10.70 | 10.72 | 10.66 | 10.70 | 32,826 | -0.04(-0.36%) |
Apr 18, 2023 | 10.81 | 10.81 | 10.74 | 10.74 | 40,740 | -0.11(-0.97%) |
Apr 17, 2023 | 10.91 | 10.91 | 10.78 | 10.84 | 74,429 | -0.01(-0.09%) |
Apr 14, 2023 | 10.88 | 10.94 | 10.79 | 10.85 | 34,408 | -0.07(-0.61%) |
Apr 13, 2023 | 10.98 | 10.99 | 10.88 | 10.92 | 41,890 | -0.05(-0.49%) |
Apr 12, 2023 | 10.98 | 11.00 | 10.95 | 10.97 | 48,077 | +0.04(+0.35%) |
Apr 11, 2023 | 11.04 | 11.05 | 10.90 | 10.93 | 51,899 | -0.07(-0.61%) |
Apr 10, 2023 | 11.02 | 11.09 | 10.99 | 11.00 | 18,147 | -0.02(-0.17%) |
Apr 06, 2023 | 11.20 | 11.21 | 11.02 | 11.02 | 24,964 | -0.13(-1.20%) |
Apr 05, 2023 | 11.07 | 11.18 | 11.07 | 11.15 | 5,560 | +0.09(+0.77%) |
Apr 04, 2023 | 11.08 | 11.13 | 11.06 | 11.07 | 18,515 | -0.06(-0.51%) |
Apr 03, 2023 | 11.22 | 11.22 | 11.08 | 11.12 | 8,160 | -0.06(-0.51%) |
Mar 31, 2023 | 11.10 | 11.18 | 11.10 | 11.18 | 7,888 | +0.08(+0.69%) |
Mar 30, 2023 | 11.01 | 11.11 | 10.94 | 11.11 | 13,252 | +0.10(+0.86%) |
Mar 29, 2023 | 10.96 | 11.01 | 10.96 | 11.01 | 14,988 | +0.07(+0.61%) |
Mar 28, 2023 | 10.92 | 10.96 | 10.87 | 10.94 | 5,705 | +0.04(+0.35%) |
Mar 27, 2023 | 10.89 | 10.96 | 10.89 | 10.90 | 9,280 | +0.02(+0.17%) |
Mar 24, 2023 | 10.87 | 10.92 | 10.84 | 10.89 | 13,237 | +0.08(+0.70%) |
Mar 23, 2023 | 10.86 | 10.90 | 10.81 | 10.81 | 10,902 | -0.10(-0.87%) |
Mar 22, 2023 | 10.90 | 10.91 | 10.88 | 10.90 | 11,977 | +0.06(+0.53%) |
Mar 21, 2023 | 10.92 | 10.92 | 10.85 | 10.85 | 7,194 | -0.05(-0.44%) |
Mar 20, 2023 | 10.92 | 10.98 | 10.87 | 10.90 | 27,258 | -0.08(-0.69%) |
Mar 17, 2023 | 11.07 | 11.07 | 10.94 | 10.97 | 10,098 | -0.03(-0.26%) |
Mar 16, 2023 | 11.01 | 11.05 | 10.97 | 11.00 | 43,370 | -0.04(-0.35%) |
Mar 15, 2023 | 11.04 | 11.15 | 10.97 | 11.04 | 35,982 | +0.09(+0.78%) |
Mar 14, 2023 | 10.94 | 10.98 | 10.88 | 10.95 | 59,107 | +0.12(+1.09%) |
Mar 13, 2023 | 10.83 | 10.85 | 10.77 | 10.83 | 11,397 | +0.08(+0.71%) |
Mar 10, 2023 | 10.80 | 10.81 | 10.73 | 10.76 | 40,360 | +0.04(+0.35%) |
Mar 09, 2023 | 10.83 | 10.84 | 10.72 | 10.72 | 37,939 | -0.08(-0.70%) |
Mar 08, 2023 | 10.83 | 10.86 | 10.76 | 10.80 | 42,313 | -0.01(-0.13%) |
Mar 07, 2023 | 10.77 | 10.83 | 10.77 | 10.81 | 7,551 | +0.01(+0.13%) |
Mar 06, 2023 | 10.82 | 10.85 | 10.78 | 10.80 | 73,002 | -0.02(-0.18%) |
Mar 03, 2023 | 10.82 | 10.82 | 10.76 | 10.82 | 18,456 | +0.10(+0.98%) |
Mar 02, 2023 | 10.68 | 10.77 | 10.65 | 10.71 | 28,757 | +0.04(+0.36%) |