Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.08 | 11.08 | 10.90 | 11.00 | 103,257 | -0.09(-0.81%) |
May 30, 2023 | 11.10 | 11.14 | 11.05 | 11.09 | 98,929 | +0.00(+0.00%) |
May 26, 2023 | 10.97 | 11.11 | 10.88 | 11.09 | 168,722 | +0.17(+1.56%) |
May 25, 2023 | 10.92 | 10.98 | 10.86 | 10.92 | 229,882 | -0.03(-0.24%) |
May 24, 2023 | 11.19 | 11.19 | 10.92 | 10.95 | 326,964 | -0.30(-2.70%) |
May 23, 2023 | 11.14 | 11.35 | 11.14 | 11.25 | 161,588 | +0.10(+0.88%) |
May 22, 2023 | 11.14 | 11.28 | 11.12 | 11.15 | 118,707 | -0.07(-0.64%) |
May 19, 2023 | 11.13 | 11.28 | 11.06 | 11.22 | 192,544 | +0.13(+1.21%) |
May 18, 2023 | 11.07 | 11.17 | 11.05 | 11.09 | 204,717 | +0.00(+0.00%) |
May 17, 2023 | 10.97 | 11.09 | 10.82 | 11.09 | 130,777 | +0.17(+1.56%) |
May 16, 2023 | 10.88 | 10.98 | 10.88 | 10.92 | 76,871 | -0.03(-0.24%) |
May 15, 2023 | 10.98 | 11.04 | 10.91 | 10.95 | 184,058 | -0.04(-0.33%) |
May 12, 2023 | 11.03 | 11.07 | 10.86 | 10.98 | 239,067 | +0.07(+0.66%) |
May 11, 2023 | 10.91 | 11.14 | 10.83 | 10.91 | 244,702 | +0.20(+1.84%) |
May 10, 2023 | 10.68 | 10.82 | 10.16 | 10.71 | 568,402 | +0.56(+5.55%) |
May 09, 2023 | 10.29 | 10.41 | 10.12 | 10.15 | 286,517 | -0.11(-1.05%) |
May 08, 2023 | 10.15 | 10.34 | 10.08 | 10.26 | 172,778 | +0.09(+0.88%) |
May 05, 2023 | 10.12 | 10.25 | 10.07 | 10.17 | 111,625 | +0.20(+1.98%) |
May 04, 2023 | 10.09 | 10.10 | 9.899 | 9.970 | 201,967 | -0.20(-1.94%) |
May 03, 2023 | 10.15 | 10.36 | 10.15 | 10.17 | 198,134 | +0.02(+0.18%) |
May 02, 2023 | 10.43 | 10.43 | 10.07 | 10.15 | 224,288 | -0.38(-3.65%) |
May 01, 2023 | 10.48 | 10.61 | 10.36 | 10.53 | 371,134 | +0.05(+0.51%) |
Apr 28, 2023 | 10.27 | 10.51 | 10.27 | 10.48 | 264,167 | +0.24(+2.36%) |
Apr 27, 2023 | 10.21 | 10.26 | 9.962 | 10.24 | 419,836 | +0.01(+0.09%) |
Apr 26, 2023 | 10.33 | 10.49 | 10.19 | 10.23 | 299,786 | -0.09(-0.87%) |
Apr 25, 2023 | 10.43 | 10.51 | 10.26 | 10.32 | 212,507 | -0.21(-1.96%) |
Apr 24, 2023 | 10.43 | 10.62 | 10.43 | 10.53 | 148,903 | +0.06(+0.60%) |
Apr 21, 2023 | 10.49 | 10.50 | 10.40 | 10.46 | 134,128 | -0.03(-0.26%) |
Apr 20, 2023 | 10.59 | 10.63 | 10.44 | 10.49 | 129,823 | -0.13(-1.26%) |
Apr 19, 2023 | 10.47 | 10.65 | 10.39 | 10.62 | 130,918 | +0.14(+1.37%) |
Apr 18, 2023 | 10.61 | 10.73 | 10.44 | 10.48 | 209,804 | -0.33(-3.06%) |
Apr 17, 2023 | 10.78 | 10.82 | 10.70 | 10.81 | 212,851 | +0.02(+0.17%) |
Apr 14, 2023 | 10.82 | 10.89 | 10.76 | 10.79 | 130,137 | -0.01(-0.08%) |
Apr 13, 2023 | 10.60 | 10.84 | 10.59 | 10.80 | 196,577 | +0.19(+1.77%) |
Apr 12, 2023 | 10.54 | 10.68 | 10.53 | 10.61 | 183,993 | +0.14(+1.37%) |
Apr 11, 2023 | 10.44 | 10.56 | 10.35 | 10.47 | 283,225 | +0.06(+0.60%) |
Apr 10, 2023 | 10.49 | 10.55 | 10.30 | 10.41 | 150,326 | -0.11(-1.02%) |
Apr 06, 2023 | 10.49 | 10.57 | 10.47 | 10.52 | 85,880 | +0.04(+0.43%) |
Apr 05, 2023 | 10.53 | 10.57 | 10.40 | 10.47 | 129,045 | -0.13(-1.18%) |
Apr 04, 2023 | 10.63 | 10.72 | 10.53 | 10.60 | 155,043 | -0.07(-0.67%) |
Apr 03, 2023 | 10.67 | 10.77 | 10.59 | 10.67 | 171,493 | +0.00(+0.00%) |
Mar 31, 2023 | 10.62 | 10.71 | 10.61 | 10.67 | 168,790 | +0.09(+0.85%) |
Mar 30, 2023 | 10.63 | 10.71 | 10.56 | 10.58 | 211,703 | +0.04(+0.34%) |
Mar 29, 2023 | 10.53 | 10.59 | 10.44 | 10.54 | 214,941 | +0.08(+0.75%) |
Mar 28, 2023 | 10.55 | 10.61 | 10.41 | 10.47 | 222,385 | -0.10(-0.98%) |
Mar 27, 2023 | 10.66 | 10.66 | 10.54 | 10.57 | 170,788 | +0.10(+0.99%) |
Mar 24, 2023 | 10.24 | 10.47 | 10.20 | 10.47 | 140,366 | +0.15(+1.43%) |
Mar 23, 2023 | 10.41 | 10.52 | 10.27 | 10.32 | 145,430 | -0.03(-0.34%) |
Mar 22, 2023 | 10.51 | 10.62 | 10.35 | 10.35 | 176,780 | -0.16(-1.57%) |
Mar 21, 2023 | 10.34 | 10.55 | 10.34 | 10.52 | 165,623 | +0.27(+2.62%) |
Mar 20, 2023 | 10.41 | 10.49 | 10.15 | 10.25 | 267,547 | -0.16(-1.58%) |
Mar 17, 2023 | 10.47 | 10.52 | 10.24 | 10.41 | 619,027 | -0.12(-1.15%) |
Mar 16, 2023 | 10.42 | 10.64 | 10.12 | 10.53 | 268,485 | +0.06(+0.58%) |
Mar 15, 2023 | 10.32 | 10.49 | 10.21 | 10.47 | 327,815 | -0.05(-0.49%) |
Mar 14, 2023 | 10.60 | 10.76 | 10.46 | 10.53 | 246,471 | +0.10(+0.91%) |
Mar 13, 2023 | 10.43 | 10.59 | 10.14 | 10.43 | 289,976 | -0.14(-1.31%) |
Mar 10, 2023 | 11.01 | 11.01 | 10.44 | 10.57 | 392,057 | -0.43(-3.94%) |
Mar 09, 2023 | 11.39 | 11.39 | 10.99 | 11.00 | 151,907 | -0.42(-3.72%) |
Mar 08, 2023 | 11.49 | 11.49 | 11.32 | 11.43 | 139,008 | -0.01(-0.08%) |
Mar 07, 2023 | 11.67 | 11.67 | 11.32 | 11.44 | 216,521 | -0.19(-1.64%) |
Mar 06, 2023 | 11.77 | 11.77 | 11.60 | 11.63 | 226,858 | -0.15(-1.25%) |
Mar 03, 2023 | 11.58 | 11.79 | 11.58 | 11.77 | 197,111 | +0.30(+2.65%) |
Mar 02, 2023 | 11.31 | 11.48 | 11.18 | 11.47 | 258,601 | +0.09(+0.76%) |