Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.05 | 10.12 | 10.05 | 10.09 | 13,652 | +0.05(+0.48%) |
May 30, 2023 | 10.01 | 10.05 | 9.930 | 10.05 | 44,418 | +0.02(+0.19%) |
May 26, 2023 | 9.988 | 10.03 | 9.969 | 10.03 | 21,633 | +0.00(+0.00%) |
May 25, 2023 | 9.911 | 10.08 | 9.902 | 10.03 | 53,410 | +0.14(+1.46%) |
May 24, 2023 | 9.834 | 9.921 | 9.834 | 9.882 | 55,272 | -0.01(-0.14%) |
May 23, 2023 | 10.07 | 10.07 | 9.844 | 9.896 | 149,590 | -0.19(-1.87%) |
May 22, 2023 | 10.10 | 10.13 | 10.02 | 10.08 | 29,779 | -0.05(-0.49%) |
May 19, 2023 | 10.14 | 10.16 | 10.11 | 10.13 | 18,609 | +0.01(+0.09%) |
May 18, 2023 | 10.21 | 10.22 | 10.12 | 10.12 | 45,461 | -0.07(-0.66%) |
May 17, 2023 | 10.29 | 10.30 | 10.18 | 10.19 | 92,508 | -0.13(-1.30%) |
May 16, 2023 | 10.29 | 10.35 | 10.28 | 10.33 | 22,092 | +0.02(+0.19%) |
May 15, 2023 | 10.30 | 10.34 | 10.28 | 10.31 | 28,043 | -0.01(-0.09%) |
May 12, 2023 | 10.32 | 10.33 | 10.26 | 10.32 | 25,289 | +0.00(+0.00%) |
May 11, 2023 | 10.29 | 10.36 | 10.28 | 10.32 | 29,637 | +0.03(+0.28%) |
May 10, 2023 | 10.28 | 10.32 | 10.28 | 10.29 | 15,099 | +0.02(+0.19%) |
May 09, 2023 | 10.28 | 10.31 | 10.24 | 10.27 | 20,840 | -0.04(-0.37%) |
May 08, 2023 | 10.30 | 10.32 | 10.30 | 10.31 | 16,186 | +0.00(+0.00%) |
May 05, 2023 | 10.23 | 10.33 | 10.23 | 10.31 | 38,553 | +0.06(+0.56%) |
May 04, 2023 | 10.25 | 10.32 | 10.23 | 10.25 | 38,932 | +0.02(+0.19%) |
May 03, 2023 | 10.19 | 10.36 | 10.19 | 10.23 | 50,152 | +0.00(+0.00%) |
May 02, 2023 | 10.21 | 10.25 | 10.20 | 10.23 | 33,123 | +0.02(+0.19%) |
May 01, 2023 | 10.24 | 10.26 | 10.20 | 10.21 | 42,628 | -0.07(-0.65%) |
Apr 28, 2023 | 10.26 | 10.32 | 10.25 | 10.28 | 35,781 | +0.02(+0.19%) |
Apr 27, 2023 | 10.26 | 10.30 | 10.22 | 10.26 | 28,802 | +0.00(+0.00%) |
Apr 26, 2023 | 10.18 | 10.29 | 10.18 | 10.26 | 22,705 | +0.08(+0.76%) |
Apr 25, 2023 | 10.26 | 10.26 | 10.18 | 10.18 | 20,740 | -0.11(-1.03%) |
Apr 24, 2023 | 10.28 | 10.34 | 10.28 | 10.29 | 13,418 | +0.01(+0.09%) |
Apr 21, 2023 | 10.20 | 10.29 | 10.20 | 10.28 | 20,169 | +0.02(+0.19%) |
Apr 20, 2023 | 10.15 | 10.27 | 10.15 | 10.26 | 10,590 | +0.08(+0.84%) |
Apr 19, 2023 | 10.14 | 10.18 | 10.14 | 10.17 | 8,801 | -0.02(-0.19%) |
Apr 18, 2023 | 10.27 | 10.29 | 10.16 | 10.19 | 72,685 | -0.09(-0.84%) |
Apr 17, 2023 | 10.26 | 10.33 | 10.26 | 10.28 | 33,765 | -0.04(-0.37%) |
Apr 14, 2023 | 10.36 | 10.36 | 10.31 | 10.32 | 35,744 | -0.02(-0.19%) |
Apr 13, 2023 | 10.37 | 10.38 | 10.34 | 10.34 | 43,324 | -0.03(-0.28%) |
Apr 12, 2023 | 10.37 | 10.40 | 10.36 | 10.37 | 23,589 | +0.00(+0.00%) |
Apr 11, 2023 | 10.30 | 10.38 | 10.30 | 10.37 | 32,246 | +0.08(+0.74%) |
Apr 10, 2023 | 10.32 | 10.32 | 10.28 | 10.29 | 19,302 | +0.00(+0.00%) |
Apr 06, 2023 | 10.29 | 10.32 | 10.28 | 10.29 | 21,950 | +0.02(+0.19%) |
Apr 05, 2023 | 10.20 | 10.29 | 10.20 | 10.27 | 34,617 | +0.09(+0.85%) |
Apr 04, 2023 | 10.19 | 10.26 | 10.18 | 10.18 | 46,843 | -0.01(-0.09%) |
Apr 03, 2023 | 10.30 | 10.40 | 10.16 | 10.19 | 34,715 | -0.16(-1.57%) |
Mar 31, 2023 | 10.20 | 10.38 | 10.20 | 10.36 | 9,739 | +0.18(+1.79%) |
Mar 30, 2023 | 10.08 | 10.21 | 10.08 | 10.17 | 17,135 | +0.13(+1.33%) |
Mar 29, 2023 | 10.02 | 10.08 | 10.02 | 10.04 | 24,738 | +0.00(+0.00%) |
Mar 28, 2023 | 10.04 | 10.12 | 10.03 | 10.04 | 25,262 | +0.02(+0.19%) |
Mar 27, 2023 | 10.00 | 10.17 | 10.00 | 10.02 | 32,114 | +0.03(+0.29%) |
Mar 24, 2023 | 10.05 | 10.10 | 9.992 | 9.992 | 37,314 | -0.03(-0.29%) |
Mar 23, 2023 | 10.06 | 10.15 | 9.983 | 10.02 | 21,374 | -0.03(-0.29%) |
Mar 22, 2023 | 10.07 | 10.15 | 9.973 | 10.05 | 48,219 | -0.00(-0.01%) |
Mar 21, 2023 | 10.11 | 10.11 | 10.01 | 10.05 | 18,552 | -0.01(-0.09%) |
Mar 20, 2023 | 10.09 | 10.20 | 10.06 | 10.06 | 26,991 | -0.03(-0.28%) |
Mar 17, 2023 | 10.15 | 10.15 | 10.05 | 10.09 | 26,878 | -0.03(-0.28%) |
Mar 16, 2023 | 10.08 | 10.17 | 10.08 | 10.12 | 38,546 | +0.01(+0.09%) |
Mar 15, 2023 | 10.15 | 10.18 | 10.08 | 10.11 | 21,408 | +0.06(+0.57%) |
Mar 14, 2023 | 10.17 | 10.20 | 10.01 | 10.05 | 44,995 | -0.09(-0.85%) |
Mar 13, 2023 | 10.19 | 10.19 | 10.09 | 10.14 | 16,029 | +0.02(+0.19%) |
Mar 10, 2023 | 10.15 | 10.22 | 10.12 | 10.12 | 30,596 | -0.03(-0.28%) |
Mar 09, 2023 | 10.07 | 10.15 | 9.937 | 10.15 | 27,699 | +0.10(+1.04%) |
Mar 08, 2023 | 10.01 | 10.06 | 10.00 | 10.04 | 5,610 | +0.03(+0.29%) |
Mar 07, 2023 | 10.03 | 10.05 | 9.975 | 10.01 | 16,955 | -0.02(-0.19%) |
Mar 06, 2023 | 10.06 | 10.10 | 9.956 | 10.03 | 16,733 | -0.04(-0.38%) |
Mar 03, 2023 | 9.994 | 10.10 | 9.978 | 10.07 | 17,349 | +0.10(+0.96%) |
Mar 02, 2023 | 10.01 | 10.01 | 9.961 | 9.975 | 28,598 | -0.09(-0.85%) |