Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.18 | 10.19 | 10.18 | 10.19 | 652,046 | +0.01(+0.15%) |
May 30, 2023 | 10.13 | 10.19 | 10.13 | 10.18 | 69,935 | +0.02(+0.15%) |
May 26, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 507,912 | -0.01(-0.10%) |
May 25, 2023 | 10.18 | 10.20 | 10.17 | 10.17 | 939,574 | -0.01(-0.10%) |
May 24, 2023 | 10.17 | 10.18 | 10.17 | 10.18 | 176,754 | +0.01(+0.10%) |
May 23, 2023 | 10.16 | 10.18 | 10.16 | 10.17 | 114,256 | +0.01(+0.10%) |
May 22, 2023 | 10.16 | 10.18 | 10.15 | 10.16 | 424,357 | +0.00(+0.00%) |
May 19, 2023 | 10.16 | 10.16 | 10.15 | 10.16 | 41,948 | +0.00(+0.00%) |
May 18, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 134 | +0.00(+0.00%) |
May 17, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 155 | -0.02(-0.20%) |
May 15, 2023 | 10.18 | 0 | +0.03(+0.29%) | |||
May 12, 2023 | 10.18 | 10.18 | 10.15 | 10.15 | 11,242 | +0.00(+0.00%) |
May 11, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.00(+0.00%) |
May 10, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 21,779 | +0.00(+0.00%) |
May 09, 2023 | 10.15 | 10.17 | 10.15 | 10.15 | 17,861 | +0.00(+0.00%) |
May 08, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 31,759 | +0.00(+0.00%) |
May 05, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 300 | +0.01(+0.10%) |
May 03, 2023 | 10.14 | 0 | -0.04(-0.39%) | |||
Apr 28, 2023 | 10.18 | 0 | +0.05(+0.49%) | |||
Apr 27, 2023 | 10.15 | 10.15 | 10.13 | 10.13 | 16,900 | -0.03(-0.30%) |
Apr 25, 2023 | 10.16 | 4 | +0.01(+0.10%) | |||
Apr 24, 2023 | 10.15 | 10.15 | 10.14 | 10.15 | 8,013 | +0.01(+0.10%) |
Apr 21, 2023 | 10.13 | 10.15 | 10.13 | 10.14 | 10,417 | +0.00(+0.00%) |
Apr 20, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 138 | +0.00(+0.00%) |
Apr 19, 2023 | 10.12 | 10.15 | 10.12 | 10.14 | 13,285 | +0.01(+0.10%) |
Apr 17, 2023 | 10.13 | 55 | +0.00(+0.00%) | |||
Apr 14, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 903 | -0.02(-0.20%) |
Apr 13, 2023 | 10.18 | 10.18 | 10.15 | 10.15 | 1,618 | +0.02(+0.15%) |
Apr 12, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10,162 | +0.00(+0.05%) |
Apr 06, 2023 | 10.13 | 65 | -0.01(-0.10%) | |||
Apr 05, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 100 | +0.00(+0.00%) |
Apr 04, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 232 | +0.00(+0.00%) |
Apr 03, 2023 | 10.15 | 10.18 | 10.13 | 10.14 | 25,536 | +0.01(+0.10%) |
Mar 31, 2023 | 10.12 | 10.13 | 10.12 | 10.13 | 498 | +0.00(+0.00%) |
Mar 30, 2023 | 10.18 | 10.18 | 10.13 | 10.13 | 4,306 | -0.02(-0.20%) |
Mar 29, 2023 | 10.13 | 10.15 | 10.13 | 10.15 | 3,051 | +0.01(+0.10%) |
Mar 28, 2023 | 10.13 | 10.14 | 10.13 | 10.14 | 8,541 | -0.01(-0.10%) |
Mar 27, 2023 | 10.18 | 10.18 | 10.13 | 10.15 | 20,776 | +0.00(+0.00%) |
Mar 24, 2023 | 10.12 | 10.15 | 10.12 | 10.15 | 17,337 | +0.03(+0.34%) |
Mar 23, 2023 | 10.13 | 10.15 | 10.11 | 10.12 | 41,765 | -0.03(-0.34%) |
Mar 21, 2023 | 10.15 | 17 | +0.02(+0.20%) | |||
Mar 20, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 570 | -0.02(-0.20%) |
Mar 17, 2023 | 10.15 | 10.15 | 10.14 | 10.15 | 3,684 | +0.01(+0.10%) |
Mar 16, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 280 | -0.01(-0.10%) |
Mar 15, 2023 | 10.13 | 10.15 | 10.13 | 10.15 | 220 | +0.05(+0.49%) |
Mar 14, 2023 | 10.11 | 10.15 | 10.10 | 10.10 | 2,917 | -0.02(-0.20%) |
Mar 13, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 4,087 | +0.00(+0.00%) |
Mar 10, 2023 | 10.08 | 10.12 | 10.08 | 10.12 | 7,671 | +0.00(+0.00%) |
Mar 09, 2023 | 10.13 | 10.18 | 10.10 | 10.12 | 14,754 | -0.02(-0.20%) |
Mar 08, 2023 | 10.27 | 10.31 | 10.13 | 10.14 | 43,637 | -0.23(-2.22%) |
Mar 07, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 117 | +0.07(+0.68%) |
Mar 06, 2023 | 10.37 | 10.37 | 10.27 | 10.30 | 4,270 | +0.04(+0.39%) |
Mar 03, 2023 | 10.47 | 10.47 | 10.20 | 10.26 | 26,838 | +0.06(+0.59%) |
Mar 02, 2023 | 10.25 | 10.25 | 10.11 | 10.20 | 8,207 | -0.08(-0.78%) |