Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.80 | 10.84 | 10.78 | 10.84 | 70,474 | -0.08(-0.73%) |
May 30, 2023 | 10.99 | 10.99 | 10.91 | 10.92 | 64,976 | -0.06(-0.55%) |
May 26, 2023 | 10.91 | 11.02 | 10.91 | 10.98 | 31,702 | -0.03(-0.27%) |
May 25, 2023 | 11.04 | 11.04 | 10.98 | 11.01 | 41,217 | +0.00(+0.00%) |
May 24, 2023 | 11.04 | 11.18 | 11.01 | 11.01 | 54,214 | -0.06(-0.54%) |
May 23, 2023 | 11.00 | 11.19 | 11.00 | 11.07 | 59,116 | -0.10(-0.90%) |
May 22, 2023 | 11.12 | 11.20 | 11.10 | 11.17 | 29,786 | +0.17(+1.55%) |
May 19, 2023 | 10.90 | 11.01 | 10.90 | 11.00 | 18,997 | -0.05(-0.45%) |
May 18, 2023 | 11.06 | 11.09 | 11.03 | 11.05 | 44,512 | -0.07(-0.63%) |
May 17, 2023 | 11.15 | 11.28 | 11.11 | 11.12 | 27,827 | -0.07(-0.64%) |
May 16, 2023 | 11.06 | 11.25 | 11.06 | 11.19 | 91,459 | +0.02(+0.19%) |
May 15, 2023 | 10.96 | 11.25 | 10.96 | 11.17 | 127,915 | +0.05(+0.45%) |
May 12, 2023 | 11.01 | 11.27 | 11.01 | 11.12 | 27,524 | +0.13(+1.18%) |
May 11, 2023 | 11.01 | 11.01 | 10.86 | 10.99 | 32,709 | -0.02(-0.18%) |
May 10, 2023 | 11.05 | 11.05 | 11.01 | 11.01 | 71,763 | -0.02(-0.18%) |
May 09, 2023 | 11.04 | 11.04 | 11.00 | 11.03 | 58,347 | -0.01(-0.09%) |
May 08, 2023 | 10.95 | 11.06 | 10.87 | 11.04 | 136,367 | +0.18(+1.66%) |
May 05, 2023 | 10.98 | 10.98 | 10.84 | 10.86 | 35,659 | -0.12(-1.09%) |
May 04, 2023 | 10.82 | 10.98 | 10.65 | 10.98 | 32,366 | +0.08(+0.73%) |
May 03, 2023 | 10.98 | 10.98 | 10.79 | 10.90 | 34,518 | +0.19(+1.77%) |
May 02, 2023 | 10.72 | 10.88 | 10.57 | 10.71 | 212,954 | -0.01(-0.09%) |
May 01, 2023 | 10.77 | 10.80 | 10.70 | 10.72 | 60,900 | +0.02(+0.19%) |
Apr 28, 2023 | 10.58 | 10.75 | 10.58 | 10.70 | 16,703 | -0.16(-1.43%) |
Apr 27, 2023 | 10.75 | 10.90 | 10.75 | 10.86 | 26,180 | +0.12(+1.16%) |
Apr 26, 2023 | 10.78 | 10.80 | 10.73 | 10.73 | 27,082 | -0.02(-0.19%) |
Apr 25, 2023 | 10.61 | 10.80 | 10.61 | 10.75 | 41,272 | +0.09(+0.84%) |
Apr 24, 2023 | 10.60 | 10.68 | 10.60 | 10.66 | 29,811 | +0.00(+0.00%) |
Apr 21, 2023 | 10.73 | 10.73 | 10.63 | 10.66 | 21,361 | +0.01(+0.09%) |
Apr 20, 2023 | 10.63 | 10.69 | 10.62 | 10.65 | 74,497 | -0.00(-0.05%) |
Apr 19, 2023 | 10.65 | 10.69 | 10.61 | 10.65 | 35,768 | +0.06(+0.61%) |
Apr 18, 2023 | 10.64 | 10.64 | 10.56 | 10.59 | 69,950 | +0.10(+0.95%) |
Apr 17, 2023 | 10.49 | 10.52 | 10.46 | 10.49 | 18,780 | +0.06(+0.58%) |
Apr 14, 2023 | 10.49 | 10.51 | 10.43 | 10.43 | 31,375 | -0.07(-0.67%) |
Apr 13, 2023 | 10.33 | 10.57 | 10.33 | 10.50 | 35,600 | +0.07(+0.67%) |
Apr 12, 2023 | 10.50 | 10.57 | 10.40 | 10.43 | 42,836 | -0.08(-0.76%) |
Apr 11, 2023 | 10.63 | 10.63 | 10.44 | 10.51 | 40,156 | +0.02(+0.19%) |
Apr 10, 2023 | 10.52 | 10.52 | 10.31 | 10.49 | 38,337 | -0.06(-0.57%) |
Apr 06, 2023 | 10.46 | 10.55 | 10.46 | 10.55 | 27,501 | +0.01(+0.09%) |
Apr 05, 2023 | 10.55 | 10.60 | 10.35 | 10.54 | 14,729 | -0.02(-0.19%) |
Apr 04, 2023 | 10.54 | 10.56 | 10.50 | 10.56 | 34,180 | +0.07(+0.67%) |
Apr 03, 2023 | 10.35 | 10.55 | 10.35 | 10.49 | 36,129 | -0.10(-0.90%) |
Mar 31, 2023 | 10.64 | 10.64 | 10.47 | 10.59 | 26,078 | -0.14(-1.35%) |
Mar 30, 2023 | 10.75 | 10.75 | 10.68 | 10.73 | 25,764 | +0.24(+2.29%) |
Mar 29, 2023 | 10.42 | 10.64 | 10.42 | 10.49 | 31,348 | -0.13(-1.22%) |
Mar 28, 2023 | 10.39 | 10.63 | 10.39 | 10.62 | 323,725 | +0.21(+2.02%) |
Mar 27, 2023 | 10.44 | 10.44 | 10.31 | 10.41 | 43,380 | +0.04(+0.39%) |
Mar 24, 2023 | 10.37 | 10.40 | 10.35 | 10.37 | 47,283 | +0.00(+0.00%) |
Mar 23, 2023 | 10.37 | 10.42 | 10.33 | 10.37 | 26,564 | -0.10(-0.96%) |
Mar 22, 2023 | 10.29 | 10.47 | 10.29 | 10.47 | 133,995 | +0.19(+1.85%) |
Mar 21, 2023 | 10.26 | 10.28 | 10.20 | 10.28 | 32,079 | +0.02(+0.19%) |
Mar 20, 2023 | 10.20 | 10.29 | 10.20 | 10.26 | 36,072 | +0.08(+0.79%) |
Mar 17, 2023 | 10.18 | 10.29 | 10.15 | 10.18 | 65,742 | -0.08(-0.78%) |
Mar 16, 2023 | 10.15 | 10.29 | 10.15 | 10.26 | 67,736 | +0.07(+0.69%) |
Mar 15, 2023 | 10.13 | 10.25 | 10.13 | 10.19 | 73,135 | +0.06(+0.59%) |
Mar 14, 2023 | 10.14 | 10.15 | 10.06 | 10.13 | 86,275 | -0.12(-1.17%) |
Mar 13, 2023 | 10.27 | 10.30 | 10.20 | 10.25 | 57,974 | +0.06(+0.64%) |
Mar 10, 2023 | 10.15 | 10.25 | 10.09 | 10.19 | 28,326 | +0.03(+0.25%) |
Mar 09, 2023 | 10.21 | 10.36 | 10.06 | 10.16 | 55,042 | +0.04(+0.40%) |
Mar 08, 2023 | 10.22 | 10.22 | 10.06 | 10.12 | 40,455 | +0.12(+1.20%) |
Mar 07, 2023 | 9.960 | 10.27 | 9.960 | 10.00 | 90,704 | -0.11(-1.09%) |
Mar 06, 2023 | 10.16 | 10.16 | 10.09 | 10.11 | 53,264 | +0.07(+0.70%) |
Mar 03, 2023 | 10.10 | 10.10 | 9.920 | 10.04 | 37,541 | +0.10(+1.06%) |
Mar 02, 2023 | 9.905 | 9.960 | 9.850 | 9.935 | 96,943 | -0.12(-1.14%) |