Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.43 | 10.46 | 10.32 | 10.43 | 65,156 | -0.10(-0.95%) |
May 30, 2023 | 10.52 | 10.55 | 10.51 | 10.53 | 29,324 | +0.04(+0.38%) |
May 26, 2023 | 10.52 | 10.53 | 10.46 | 10.49 | 16,500 | +0.07(+0.67%) |
May 25, 2023 | 10.37 | 10.42 | 10.35 | 10.42 | 29,999 | -0.19(-1.79%) |
May 24, 2023 | 10.61 | 10.63 | 10.59 | 10.61 | 122,630 | -0.17(-1.58%) |
May 23, 2023 | 10.77 | 10.86 | 10.77 | 10.78 | 44,566 | -0.15(-1.37%) |
May 22, 2023 | 10.94 | 10.96 | 10.90 | 10.93 | 30,003 | -0.03(-0.27%) |
May 19, 2023 | 10.94 | 10.99 | 10.94 | 10.96 | 528,243 | +0.20(+1.86%) |
May 18, 2023 | 10.79 | 10.79 | 10.66 | 10.76 | 541,651 | -0.23(-2.09%) |
May 17, 2023 | 10.98 | 11.01 | 10.96 | 10.99 | 16,439 | -0.02(-0.14%) |
May 16, 2023 | 11.07 | 11.07 | 11.00 | 11.01 | 14,050 | -0.06(-0.54%) |
May 15, 2023 | 11.05 | 11.07 | 11.04 | 11.06 | 13,019 | -0.04(-0.32%) |
May 12, 2023 | 11.11 | 11.12 | 11.04 | 11.10 | 13,925 | +0.06(+0.54%) |
May 11, 2023 | 11.09 | 11.09 | 11.00 | 11.04 | 9,318 | -0.09(-0.81%) |
May 10, 2023 | 11.11 | 11.13 | 11.06 | 11.13 | 26,398 | -0.00(-0.04%) |
May 09, 2023 | 11.09 | 11.14 | 11.09 | 11.13 | 18,727 | +0.05(+0.50%) |
May 08, 2023 | 11.15 | 11.19 | 11.08 | 11.08 | 5,828 | -0.09(-0.81%) |
May 05, 2023 | 11.02 | 11.17 | 11.02 | 11.17 | 17,764 | +0.05(+0.45%) |
May 04, 2023 | 11.08 | 11.12 | 11.08 | 11.12 | 17,170 | +0.03(+0.27%) |
May 03, 2023 | 11.08 | 11.15 | 11.05 | 11.09 | 31,301 | +0.18(+1.65%) |
May 02, 2023 | 10.88 | 10.94 | 10.85 | 10.91 | 35,902 | -0.17(-1.53%) |
May 01, 2023 | 11.01 | 11.20 | 10.96 | 11.08 | 53,783 | +0.03(+0.27%) |
Apr 28, 2023 | 11.00 | 11.09 | 11.00 | 11.05 | 19,771 | +0.05(+0.45%) |
Apr 27, 2023 | 10.89 | 11.01 | 10.88 | 11.00 | 25,518 | +0.12(+1.06%) |
Apr 26, 2023 | 10.99 | 11.01 | 10.88 | 10.88 | 277,575 | +0.06(+0.60%) |
Apr 25, 2023 | 10.94 | 10.94 | 10.82 | 10.82 | 33,992 | -0.20(-1.81%) |
Apr 24, 2023 | 10.98 | 11.06 | 10.98 | 11.02 | 10,931 | -0.01(-0.09%) |
Apr 21, 2023 | 11.02 | 11.11 | 11.02 | 11.03 | 168,237 | -0.01(-0.09%) |
Apr 20, 2023 | 11.04 | 11.06 | 11.03 | 11.04 | 30,266 | +0.06(+0.59%) |
Apr 19, 2023 | 11.03 | 11.05 | 10.95 | 10.97 | 20,223 | +0.07(+0.69%) |
Apr 18, 2023 | 10.89 | 10.91 | 10.88 | 10.90 | 8,708 | -0.04(-0.41%) |
Apr 17, 2023 | 10.98 | 11.00 | 10.90 | 10.95 | 142,231 | -0.03(-0.23%) |
Apr 14, 2023 | 11.01 | 11.01 | 10.92 | 10.97 | 14,994 | -0.30(-2.66%) |
Apr 13, 2023 | 11.27 | 11.29 | 11.24 | 11.27 | 13,973 | -0.01(-0.09%) |
Apr 12, 2023 | 11.23 | 11.39 | 11.23 | 11.28 | 62,390 | +0.16(+1.44%) |
Apr 11, 2023 | 11.13 | 11.16 | 11.10 | 11.12 | 22,057 | -0.08(-0.71%) |
Apr 10, 2023 | 11.09 | 11.20 | 11.09 | 11.20 | 34,826 | -0.02(-0.18%) |
Apr 06, 2023 | 11.16 | 11.22 | 11.16 | 11.22 | 9,904 | +0.21(+1.91%) |
Apr 05, 2023 | 11.01 | 11.09 | 10.98 | 11.01 | 33,975 | +0.37(+3.48%) |
Apr 04, 2023 | 10.70 | 10.80 | 10.63 | 10.64 | 15,003 | +0.01(+0.09%) |
Apr 03, 2023 | 10.56 | 10.65 | 10.56 | 10.63 | 30,964 | +0.09(+0.85%) |
Mar 31, 2023 | 10.62 | 10.62 | 10.54 | 10.54 | 20,943 | -0.10(-0.94%) |
Mar 30, 2023 | 10.62 | 10.67 | 10.62 | 10.64 | 13,409 | +0.04(+0.38%) |
Mar 29, 2023 | 10.55 | 10.61 | 10.50 | 10.60 | 51,333 | +0.20(+1.92%) |
Mar 28, 2023 | 10.40 | 10.47 | 10.38 | 10.40 | 36,979 | +0.03(+0.29%) |
Mar 27, 2023 | 10.36 | 10.37 | 10.33 | 10.37 | 27,648 | +0.20(+1.97%) |
Mar 24, 2023 | 10.19 | 10.19 | 10.15 | 10.17 | 38,867 | -0.15(-1.45%) |
Mar 23, 2023 | 10.44 | 10.45 | 10.26 | 10.32 | 37,168 | +0.14(+1.38%) |
Mar 22, 2023 | 10.17 | 10.29 | 10.16 | 10.18 | 55,916 | -0.09(-0.88%) |
Mar 21, 2023 | 10.27 | 10.28 | 10.19 | 10.27 | 35,947 | +0.11(+1.08%) |
Mar 20, 2023 | 10.16 | 10.23 | 10.11 | 10.16 | 31,088 | +0.25(+2.52%) |
Mar 17, 2023 | 9.865 | 9.960 | 9.840 | 9.910 | 36,736 | -0.15(-1.49%) |
Mar 16, 2023 | 9.880 | 10.07 | 9.815 | 10.06 | 385,216 | +0.32(+3.23%) |
Mar 15, 2023 | 9.790 | 9.790 | 9.655 | 9.745 | 36,739 | -0.24(-2.35%) |
Mar 14, 2023 | 10.00 | 10.03 | 9.910 | 9.980 | 36,357 | +0.12(+1.24%) |
Mar 13, 2023 | 9.945 | 9.990 | 9.840 | 9.857 | 34,641 | +0.18(+1.83%) |
Mar 10, 2023 | 9.750 | 9.810 | 9.650 | 9.680 | 31,143 | +0.02(+0.21%) |
Mar 09, 2023 | 9.785 | 9.785 | 9.660 | 9.660 | 42,080 | -0.12(-1.23%) |
Mar 08, 2023 | 9.707 | 9.780 | 9.675 | 9.780 | 28,314 | +0.11(+1.14%) |
Mar 07, 2023 | 9.795 | 9.795 | 9.670 | 9.670 | 15,342 | -0.14(-1.43%) |
Mar 06, 2023 | 9.855 | 9.884 | 9.800 | 9.810 | 14,555 | -0.03(-0.30%) |
Mar 03, 2023 | 9.736 | 9.860 | 9.736 | 9.840 | 56,619 | +0.05(+0.51%) |
Mar 02, 2023 | 9.750 | 9.790 | 9.710 | 9.790 | 49,059 | +0.10(+1.03%) |