Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.900 | 10.000 | 9.850 | 9.970 | 24,043 | +0.07(+0.71%) |
May 30, 2023 | 9.930 | 10.00 | 9.880 | 9.900 | 23,894 | -0.06(-0.60%) |
May 26, 2023 | 9.950 | 9.980 | 9.880 | 9.960 | 14,189 | +0.00(+0.00%) |
May 25, 2023 | 10.01 | 10.05 | 9.950 | 9.960 | 30,412 | -0.10(-0.99%) |
May 24, 2023 | 10.17 | 10.17 | 10.06 | 10.06 | 17,110 | -0.03(-0.30%) |
May 23, 2023 | 10.05 | 10.16 | 10.05 | 10.09 | 32,389 | -0.08(-0.79%) |
May 22, 2023 | 10.10 | 10.20 | 10.10 | 10.17 | 10,809 | -0.00(-0.01%) |
May 19, 2023 | 10.46 | 10.50 | 10.10 | 10.17 | 25,586 | +0.00(+0.04%) |
May 18, 2023 | 10.22 | 10.22 | 10.16 | 10.17 | 15,874 | -0.06(-0.60%) |
May 17, 2023 | 10.26 | 10.26 | 10.21 | 10.23 | 8,007 | -0.10(-0.98%) |
May 16, 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 7,710 | -0.08(-0.77%) |
May 15, 2023 | 10.40 | 10.44 | 10.40 | 10.41 | 10,634 | -0.03(-0.24%) |
May 12, 2023 | 10.53 | 10.53 | 10.40 | 10.44 | 15,844 | -0.07(-0.71%) |
May 11, 2023 | 10.51 | 10.56 | 10.51 | 10.51 | 7,049 | -0.11(-1.04%) |
May 10, 2023 | 10.63 | 10.64 | 10.56 | 10.62 | 16,748 | +0.14(+1.34%) |
May 09, 2023 | 10.41 | 10.53 | 10.41 | 10.48 | 7,604 | -0.06(-0.57%) |
May 08, 2023 | 10.57 | 10.61 | 10.53 | 10.54 | 6,831 | -0.09(-0.85%) |
May 05, 2023 | 10.52 | 10.63 | 10.52 | 10.63 | 9,610 | +0.11(+1.04%) |
May 04, 2023 | 10.51 | 10.62 | 10.48 | 10.52 | 10,581 | -0.03(-0.28%) |
May 03, 2023 | 10.55 | 10.62 | 10.53 | 10.55 | 13,431 | -0.02(-0.19%) |
May 02, 2023 | 10.66 | 10.70 | 10.51 | 10.57 | 8,389 | -0.10(-0.94%) |
May 01, 2023 | 10.80 | 10.80 | 10.59 | 10.67 | 16,750 | +0.00(+0.00%) |
Apr 28, 2023 | 10.60 | 10.67 | 10.56 | 10.67 | 14,822 | +0.09(+0.85%) |
Apr 27, 2023 | 10.58 | 10.60 | 10.50 | 10.58 | 18,144 | +0.11(+1.05%) |
Apr 26, 2023 | 10.56 | 10.60 | 10.47 | 10.47 | 23,602 | -0.25(-2.33%) |
Apr 25, 2023 | 10.76 | 10.82 | 10.72 | 10.72 | 8,167 | -0.06(-0.56%) |
Apr 24, 2023 | 10.63 | 10.79 | 10.63 | 10.78 | 5,406 | -0.01(-0.09%) |
Apr 21, 2023 | 10.78 | 10.81 | 10.78 | 10.79 | 4,515 | +0.04(+0.36%) |
Apr 20, 2023 | 10.78 | 10.78 | 10.73 | 10.75 | 2,194 | +0.00(+0.01%) |
Apr 19, 2023 | 10.83 | 10.83 | 10.73 | 10.75 | 3,080 | +0.08(+0.75%) |
Apr 18, 2023 | 10.65 | 10.76 | 10.65 | 10.67 | 7,773 | -0.03(-0.28%) |
Apr 17, 2023 | 10.77 | 10.77 | 10.70 | 10.70 | 3,662 | -0.02(-0.23%) |
Apr 14, 2023 | 10.65 | 10.75 | 10.65 | 10.72 | 11,259 | -0.05(-0.51%) |
Apr 13, 2023 | 10.73 | 10.80 | 10.69 | 10.78 | 10,855 | -0.05(-0.46%) |
Apr 12, 2023 | 10.82 | 10.90 | 10.81 | 10.83 | 11,415 | -0.02(-0.18%) |
Apr 11, 2023 | 10.87 | 10.89 | 10.81 | 10.85 | 6,970 | -0.04(-0.37%) |
Apr 10, 2023 | 10.81 | 10.89 | 10.81 | 10.89 | 6,377 | +0.00(+0.00%) |
Apr 06, 2023 | 10.88 | 10.90 | 10.87 | 10.89 | 6,805 | +0.02(+0.18%) |
Apr 05, 2023 | 10.75 | 10.91 | 10.72 | 10.87 | 21,362 | +0.25(+2.37%) |
Apr 04, 2023 | 10.66 | 10.66 | 10.58 | 10.62 | 23,757 | -0.04(-0.39%) |
Apr 03, 2023 | 10.65 | 10.73 | 10.62 | 10.66 | 13,835 | +0.00(+0.00%) |
Mar 31, 2023 | 10.50 | 10.69 | 10.50 | 10.66 | 23,650 | +0.05(+0.44%) |
Mar 30, 2023 | 10.59 | 10.67 | 10.56 | 10.61 | 26,562 | +0.08(+0.79%) |
Mar 29, 2023 | 10.27 | 10.54 | 10.27 | 10.53 | 12,345 | +0.15(+1.45%) |
Mar 28, 2023 | 10.23 | 10.45 | 10.23 | 10.38 | 12,553 | +0.00(+0.00%) |
Mar 27, 2023 | 10.36 | 10.40 | 10.35 | 10.38 | 17,193 | +0.07(+0.68%) |
Mar 24, 2023 | 10.14 | 10.33 | 10.14 | 10.31 | 11,349 | +0.11(+1.08%) |
Mar 23, 2023 | 10.25 | 10.28 | 10.16 | 10.20 | 15,535 | -0.06(-0.54%) |
Mar 22, 2023 | 10.41 | 10.41 | 10.26 | 10.26 | 22,211 | -0.28(-2.70%) |
Mar 21, 2023 | 10.46 | 10.60 | 10.35 | 10.54 | 23,585 | +0.06(+0.57%) |
Mar 20, 2023 | 10.48 | 10.55 | 10.44 | 10.48 | 11,535 | +0.01(+0.10%) |
Mar 17, 2023 | 10.70 | 10.70 | 10.41 | 10.47 | 13,566 | -0.08(-0.75%) |
Mar 16, 2023 | 10.39 | 10.57 | 10.39 | 10.55 | 13,085 | +0.05(+0.47%) |
Mar 15, 2023 | 10.09 | 10.53 | 10.09 | 10.50 | 18,694 | +0.06(+0.62%) |
Mar 14, 2023 | 10.39 | 10.45 | 10.39 | 10.44 | 31,519 | +0.21(+2.00%) |
Mar 13, 2023 | 10.21 | 10.44 | 10.09 | 10.23 | 31,443 | -0.01(-0.10%) |
Mar 10, 2023 | 10.38 | 10.44 | 10.22 | 10.24 | 14,270 | -0.23(-2.24%) |
Mar 09, 2023 | 10.60 | 10.66 | 10.47 | 10.47 | 23,792 | -0.11(-0.99%) |
Mar 08, 2023 | 10.43 | 10.58 | 10.43 | 10.58 | 14,144 | +0.05(+0.47%) |
Mar 07, 2023 | 10.70 | 10.70 | 10.52 | 10.53 | 14,243 | -0.14(-1.31%) |
Mar 06, 2023 | 10.58 | 10.70 | 10.58 | 10.67 | 15,116 | -0.01(-0.09%) |
Mar 03, 2023 | 10.65 | 10.73 | 10.55 | 10.68 | 10,944 | +0.15(+1.42%) |
Mar 02, 2023 | 10.35 | 10.53 | 10.34 | 10.53 | 11,304 | +0.15(+1.45%) |