Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.34 | 10.49 | 10.34 | 10.38 | 9,317 | +0.05(+0.48%) |
May 30, 2023 | 10.83 | 10.83 | 10.26 | 10.33 | 13,097 | -0.02(-0.19%) |
May 26, 2023 | 10.31 | 10.35 | 10.31 | 10.35 | 1,007 | +0.04(+0.39%) |
May 25, 2023 | 10.84 | 11.37 | 10.31 | 10.31 | 113,082 | -0.03(-0.29%) |
May 24, 2023 | 10.41 | 10.41 | 10.31 | 10.34 | 5,628 | +0.02(+0.19%) |
May 23, 2023 | 10.30 | 10.32 | 10.29 | 10.32 | 128,949 | +0.01(+0.10%) |
May 22, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 479 | +0.01(+0.10%) |
May 19, 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 707,865 | -0.01(-0.10%) |
May 18, 2023 | 10.30 | 10.31 | 10.30 | 10.31 | 10,190 | +0.01(+0.07%) |
May 17, 2023 | 10.30 | 10.37 | 10.29 | 10.30 | 145,835 | +0.02(+0.22%) |
May 16, 2023 | 10.30 | 10.30 | 10.28 | 10.28 | 6,115 | +0.00(+0.00%) |
May 15, 2023 | 10.28 | 10.29 | 10.28 | 10.28 | 113,272 | +0.01(+0.10%) |
May 11, 2023 | 10.27 | 10 | +0.01(+0.10%) | |||
May 08, 2023 | 10.26 | 0 | -0.01(-0.10%) | |||
May 05, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10,454 | +0.00(+0.00%) |
May 04, 2023 | 10.28 | 10.31 | 10.27 | 10.27 | 223,557 | -0.01(-0.10%) |
May 03, 2023 | 10.27 | 10.28 | 10.27 | 10.28 | 1,012 | -0.00(-0.00%) |
May 02, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 112 | +0.01(+0.10%) |
Apr 27, 2023 | 10.27 | 657 | +0.00(+0.00%) | |||
Apr 26, 2023 | 10.27 | 10.30 | 10.27 | 10.27 | 100,555 | +0.00(+0.00%) |
Apr 25, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 128 | +0.00(+0.00%) |
Apr 21, 2023 | 10.27 | 1 | +0.00(+0.00%) | |||
Apr 19, 2023 | 10.27 | 2 | +0.00(+0.00%) | |||
Apr 18, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 157 | +0.01(+0.10%) |
Apr 17, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 752 | +0.01(+0.10%) |
Apr 11, 2023 | 10.25 | 0 | -0.01(-0.10%) | |||
Apr 10, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 431 | +0.01(+0.10%) |
Apr 06, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 184 | -0.01(-0.10%) |
Apr 05, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 170 | -0.02(-0.19%) |
Apr 03, 2023 | 10.28 | 4 | +0.01(+0.10%) | |||
Mar 31, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 269 | +0.01(+0.10%) |
Mar 30, 2023 | 10.24 | 10.26 | 10.24 | 10.26 | 180,104 | +0.03(+0.29%) |
Mar 29, 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 1,111 | +0.01(+0.10%) |
Mar 28, 2023 | 10.26 | 10.26 | 10.22 | 10.22 | 3,272 | -0.09(-0.87%) |
Mar 27, 2023 | 10.22 | 10.31 | 10.22 | 10.31 | 846 | +0.05(+0.49%) |
Mar 24, 2023 | 10.27 | 10.27 | 10.26 | 10.26 | 2,070 | -0.05(-0.48%) |
Mar 23, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 144 | +0.05(+0.49%) |
Mar 22, 2023 | 10.27 | 10.28 | 10.25 | 10.26 | 9,270 | -0.01(-0.10%) |
Mar 21, 2023 | 10.29 | 10.29 | 10.21 | 10.27 | 4,798 | -0.07(-0.68%) |
Mar 20, 2023 | 10.21 | 10.34 | 10.21 | 10.34 | 4,990 | +0.08(+0.78%) |
Mar 17, 2023 | 10.33 | 10.33 | 10.21 | 10.26 | 2,939 | +0.05(+0.49%) |
Mar 16, 2023 | 10.22 | 10.22 | 10.21 | 10.21 | 1,736 | +0.01(+0.10%) |
Mar 15, 2023 | 10.21 | 10.21 | 10.20 | 10.20 | 3,800 | -0.01(-0.05%) |
Mar 14, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 15,909 | +0.01(+0.05%) |
Mar 13, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 455,386 | +0.01(+0.10%) |
Mar 10, 2023 | 10.19 | 10.20 | 10.19 | 10.19 | 11,476 | -0.01(-0.10%) |
Mar 09, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 653 | +0.01(+0.10%) |
Mar 08, 2023 | 10.23 | 10.23 | 10.19 | 10.19 | 159,867 | -0.01(-0.10%) |
Mar 07, 2023 | 10.26 | 10.26 | 10.20 | 10.20 | 861 | -0.03(-0.29%) |
Mar 06, 2023 | 10.24 | 10.24 | 10.20 | 10.23 | 38,019 | +0.03(+0.29%) |
Mar 03, 2023 | 10.29 | 10.29 | 10.20 | 10.20 | 941 | -0.03(-0.29%) |
Mar 02, 2023 | 10.20 | 10.31 | 10.20 | 10.23 | 17,582 | -0.11(-1.06%) |