Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.65 | 10.65 | 10.55 | 10.62 | 75,234 | -0.03(-0.28%) |
May 30, 2023 | 10.82 | 10.82 | 10.65 | 10.65 | 69,851 | -0.13(-1.21%) |
May 26, 2023 | 10.74 | 10.78 | 10.71 | 10.78 | 38,665 | +0.10(+0.94%) |
May 25, 2023 | 10.72 | 10.72 | 10.65 | 10.68 | 64,354 | -0.16(-1.48%) |
May 24, 2023 | 10.93 | 10.93 | 10.83 | 10.84 | 37,730 | -0.26(-2.34%) |
May 23, 2023 | 11.13 | 11.18 | 11.10 | 11.10 | 50,520 | -0.24(-2.12%) |
May 22, 2023 | 11.13 | 11.37 | 11.13 | 11.34 | 40,454 | +0.08(+0.75%) |
May 19, 2023 | 11.26 | 11.28 | 11.23 | 11.26 | 16,692 | -0.01(-0.12%) |
May 18, 2023 | 11.29 | 11.29 | 11.25 | 11.27 | 30,419 | +0.12(+1.08%) |
May 17, 2023 | 11.12 | 11.15 | 11.11 | 11.15 | 43,107 | -0.03(-0.27%) |
May 16, 2023 | 11.19 | 11.21 | 11.15 | 11.18 | 352,590 | -0.09(-0.80%) |
May 15, 2023 | 11.18 | 11.29 | 11.18 | 11.27 | 112,354 | +0.33(+3.06%) |
May 12, 2023 | 11.00 | 11.00 | 10.93 | 10.94 | 37,126 | -0.28(-2.45%) |
May 11, 2023 | 11.22 | 11.24 | 11.16 | 11.21 | 49,086 | -0.14(-1.23%) |
May 10, 2023 | 11.58 | 11.58 | 11.32 | 11.35 | 46,253 | -0.34(-2.91%) |
May 09, 2023 | 11.81 | 11.81 | 11.58 | 11.69 | 195,932 | -0.15(-1.27%) |
May 08, 2023 | 11.65 | 11.90 | 11.65 | 11.84 | 191,325 | +0.47(+4.13%) |
May 05, 2023 | 11.29 | 11.40 | 11.29 | 11.37 | 41,184 | +0.28(+2.52%) |
May 04, 2023 | 11.07 | 11.09 | 11.06 | 11.09 | 37,057 | +0.59(+5.62%) |
May 03, 2023 | 10.54 | 10.56 | 10.50 | 10.50 | 206,442 | -0.06(-0.57%) |
May 02, 2023 | 10.65 | 10.65 | 10.54 | 10.56 | 69,361 | -0.14(-1.31%) |
May 01, 2023 | 10.72 | 10.78 | 10.65 | 10.70 | 75,656 | +0.02(+0.19%) |
Apr 28, 2023 | 10.71 | 10.74 | 10.67 | 10.68 | 41,451 | -0.08(-0.74%) |
Apr 27, 2023 | 10.71 | 10.76 | 10.70 | 10.76 | 30,670 | +0.10(+0.94%) |
Apr 26, 2023 | 10.63 | 10.68 | 10.63 | 10.66 | 31,109 | +0.06(+0.57%) |
Apr 25, 2023 | 10.65 | 10.65 | 10.60 | 10.60 | 52,888 | -0.05(-0.47%) |
Apr 24, 2023 | 10.75 | 10.75 | 10.64 | 10.65 | 55,347 | -0.10(-0.93%) |
Apr 21, 2023 | 10.80 | 10.80 | 10.75 | 10.75 | 35,472 | -0.16(-1.47%) |
Apr 20, 2023 | 10.90 | 10.93 | 10.84 | 10.91 | 30,514 | +0.05(+0.46%) |
Apr 19, 2023 | 10.86 | 10.89 | 10.84 | 10.86 | 41,685 | -0.01(-0.09%) |
Apr 18, 2023 | 10.87 | 10.89 | 10.83 | 10.87 | 29,098 | -0.07(-0.64%) |
Apr 17, 2023 | 10.91 | 10.94 | 10.89 | 10.94 | 63,332 | +0.21(+1.96%) |
Apr 14, 2023 | 10.76 | 10.76 | 10.71 | 10.73 | 43,399 | -0.03(-0.28%) |
Apr 13, 2023 | 10.76 | 10.78 | 10.74 | 10.76 | 43,749 | +0.12(+1.17%) |
Apr 12, 2023 | 10.71 | 10.72 | 10.63 | 10.64 | 61,258 | +0.01(+0.06%) |
Apr 11, 2023 | 10.66 | 10.67 | 10.61 | 10.63 | 95,051 | +0.05(+0.47%) |
Apr 10, 2023 | 10.58 | 10.58 | 10.50 | 10.58 | 62,038 | +0.00(+0.00%) |
Apr 06, 2023 | 10.59 | 10.59 | 10.48 | 10.58 | 32,860 | +0.09(+0.81%) |
Apr 05, 2023 | 10.48 | 10.52 | 10.46 | 10.49 | 26,240 | -0.04(-0.33%) |
Apr 04, 2023 | 10.52 | 10.58 | 10.52 | 10.53 | 66,684 | +0.07(+0.67%) |
Apr 03, 2023 | 10.56 | 10.56 | 10.42 | 10.46 | 52,128 | -0.14(-1.34%) |
Mar 31, 2023 | 10.64 | 10.64 | 10.58 | 10.60 | 179,132 | -0.20(-1.83%) |
Mar 30, 2023 | 10.95 | 10.95 | 10.76 | 10.80 | 43,244 | -0.12(-1.10%) |
Mar 29, 2023 | 10.80 | 10.93 | 10.80 | 10.92 | 33,621 | +0.17(+1.61%) |
Mar 28, 2023 | 10.66 | 10.78 | 10.66 | 10.75 | 80,818 | +0.16(+1.49%) |
Mar 27, 2023 | 10.59 | 10.61 | 10.55 | 10.59 | 65,963 | -0.06(-0.61%) |
Mar 24, 2023 | 10.65 | 10.71 | 10.64 | 10.65 | 45,159 | -0.14(-1.30%) |
Mar 23, 2023 | 10.85 | 10.87 | 10.74 | 10.79 | 38,233 | +0.08(+0.79%) |
Mar 22, 2023 | 10.72 | 10.77 | 10.70 | 10.71 | 72,592 | +0.11(+1.04%) |
Mar 21, 2023 | 10.69 | 10.69 | 10.56 | 10.60 | 30,646 | -0.11(-1.01%) |
Mar 20, 2023 | 10.67 | 10.72 | 10.66 | 10.71 | 68,886 | -0.02(-0.21%) |
Mar 17, 2023 | 10.71 | 10.73 | 10.68 | 10.73 | 100,192 | -0.04(-0.41%) |
Mar 16, 2023 | 10.72 | 10.79 | 10.70 | 10.77 | 89,751 | +0.13(+1.26%) |
Mar 15, 2023 | 10.64 | 10.66 | 10.63 | 10.64 | 100,739 | +0.12(+1.14%) |
Mar 14, 2023 | 10.50 | 10.52 | 10.49 | 10.52 | 70,556 | +0.04(+0.38%) |
Mar 13, 2023 | 10.49 | 10.51 | 10.45 | 10.48 | 67,754 | +0.17(+1.65%) |
Mar 10, 2023 | 10.31 | 10.33 | 10.28 | 10.31 | 48,775 | +0.02(+0.19%) |
Mar 09, 2023 | 10.41 | 10.41 | 10.29 | 10.29 | 44,464 | -0.21(-2.00%) |
Mar 08, 2023 | 10.51 | 10.51 | 10.46 | 10.50 | 41,097 | +0.03(+0.29%) |
Mar 07, 2023 | 10.51 | 10.52 | 10.44 | 10.47 | 54,862 | +0.00(+0.00%) |
Mar 06, 2023 | 10.47 | 10.51 | 10.44 | 10.47 | 31,880 | +0.04(+0.38%) |
Mar 03, 2023 | 10.42 | 10.43 | 10.37 | 10.43 | 36,981 | +0.10(+0.97%) |
Mar 02, 2023 | 10.20 | 10.37 | 10.20 | 10.33 | 46,743 | +0.14(+1.34%) |