Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.20 | 187 | +0.00(+0.00%) | |||
May 30, 2023 | 10.20 | 10.21 | 10.20 | 10.20 | 700,212 | -0.03(-0.24%) |
May 26, 2023 | 10.20 | 10.22 | 10.20 | 10.22 | 885 | +0.03(+0.25%) |
May 25, 2023 | 10.24 | 10.25 | 10.20 | 10.20 | 1,707 | -0.04(-0.39%) |
May 24, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 334 | -0.01(-0.10%) |
May 19, 2023 | 10.25 | 0 | +0.01(+0.10%) | |||
May 18, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 437 | -0.01(-0.10%) |
May 17, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 304 | +0.01(+0.10%) |
May 16, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 620 | -0.02(-0.19%) |
May 15, 2023 | 10.24 | 10.26 | 10.24 | 10.26 | 560 | +0.02(+0.20%) |
May 12, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 519 | -0.00(-0.00%) |
May 11, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 204 | -0.02(-0.19%) |
May 10, 2023 | 10.28 | 10.30 | 10.25 | 10.26 | 4,278 | -0.04(-0.39%) |
May 09, 2023 | 10.32 | 10.32 | 10.29 | 10.30 | 2,054 | -0.02(-0.19%) |
May 08, 2023 | 10.27 | 10.32 | 10.27 | 10.32 | 2,410 | +0.07(+0.68%) |
May 05, 2023 | 10.29 | 10.29 | 10.25 | 10.25 | 2,660 | -0.06(-0.58%) |
May 04, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 14,753 | -0.00(-0.05%) |
May 03, 2023 | 10.31 | 10.34 | 10.31 | 10.31 | 351,718 | +0.02(+0.24%) |
May 02, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 564 | +0.00(+0.00%) |
May 01, 2023 | 10.36 | 10.36 | 10.29 | 10.29 | 1,225 | +0.00(+0.00%) |
Apr 28, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 912 | -0.02(-0.15%) |
Apr 27, 2023 | 10.36 | 10.36 | 10.29 | 10.31 | 3,199 | -0.01(-0.08%) |
Apr 26, 2023 | 10.40 | 10.40 | 10.31 | 10.31 | 768 | +0.03(+0.33%) |
Apr 25, 2023 | 10.27 | 10.28 | 10.27 | 10.28 | 3,491 | +0.00(+0.00%) |
Apr 24, 2023 | 10.25 | 10.28 | 10.25 | 10.28 | 9,656 | +0.01(+0.15%) |
Apr 21, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 6,157 | +0.01(+0.05%) |
Apr 20, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 243 | +0.02(+0.20%) |
Apr 19, 2023 | 10.25 | 10.26 | 10.24 | 10.24 | 5,253 | +0.00(+0.00%) |
Apr 18, 2023 | 10.23 | 10.24 | 10.23 | 10.24 | 802 | +0.01(+0.10%) |
Apr 17, 2023 | 10.20 | 10.23 | 10.20 | 10.23 | 36,177 | +0.05(+0.49%) |
Apr 14, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 587 | +0.00(+0.00%) |
Apr 13, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 126 | +0.00(+0.00%) |
Apr 12, 2023 | 10.18 | 10.19 | 10.18 | 10.18 | 3,656 | +0.00(+0.00%) |
Apr 10, 2023 | 10.18 | 12 | +0.00(+0.00%) | |||
Apr 06, 2023 | 10.18 | 10.20 | 10.18 | 10.18 | 28,348 | -0.03(-0.29%) |
Apr 05, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 505 | -0.03(-0.29%) |
Apr 04, 2023 | 10.20 | 10.63 | 10.19 | 10.24 | 17,161 | +0.06(+0.59%) |
Apr 03, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 286 | +0.00(+0.00%) |
Mar 31, 2023 | 10.17 | 10.19 | 10.16 | 10.18 | 58,139 | +0.01(+0.10%) |
Mar 29, 2023 | 10.17 | 105 | +0.01(+0.10%) | |||
Mar 28, 2023 | 10.15 | 10.16 | 10.15 | 10.16 | 13,085 | +0.00(+0.00%) |
Mar 27, 2023 | 10.16 | 10.20 | 10.16 | 10.16 | 1,095 | -0.04(-0.40%) |
Mar 24, 2023 | 10.14 | 10.40 | 10.14 | 10.20 | 18,681 | +0.06(+0.60%) |
Mar 23, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 354 | -0.00(-0.00%) |
Mar 22, 2023 | 10.14 | 10.14 | 10.13 | 10.14 | 557,277 | +0.00(+0.00%) |
Mar 21, 2023 | 10.13 | 10.14 | 10.13 | 10.14 | 6,186 | +0.03(+0.30%) |
Mar 16, 2023 | 10.11 | 2,212 | +0.00(+0.00%) | |||
Mar 15, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 37,677 | -0.01(-0.10%) |
Mar 14, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 1,894 | +0.01(+0.10%) |
Mar 10, 2023 | 10.11 | 423 | +0.00(+0.00%) | |||
Mar 09, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 1,693 | -0.00(-0.00%) |
Mar 08, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 114 | -0.02(-0.21%) |