Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.72 | 10.73 | 10.63 | 10.71 | 110,105 | +0.02(+0.18%) |
May 30, 2023 | 10.61 | 10.71 | 10.61 | 10.69 | 149,744 | +0.08(+0.72%) |
May 26, 2023 | 10.54 | 10.63 | 10.54 | 10.61 | 280,866 | +0.03(+0.27%) |
May 25, 2023 | 10.54 | 10.59 | 10.52 | 10.58 | 127,384 | +0.05(+0.45%) |
May 24, 2023 | 10.60 | 10.66 | 10.53 | 10.54 | 123,729 | -0.08(-0.72%) |
May 23, 2023 | 10.59 | 10.70 | 10.59 | 10.61 | 287,552 | -0.06(-0.54%) |
May 22, 2023 | 10.75 | 10.76 | 10.62 | 10.67 | 165,038 | -0.08(-0.71%) |
May 19, 2023 | 10.79 | 10.83 | 10.72 | 10.75 | 140,235 | -0.08(-0.71%) |
May 18, 2023 | 10.89 | 10.90 | 10.79 | 10.82 | 100,274 | -0.11(-0.96%) |
May 17, 2023 | 10.90 | 10.94 | 10.88 | 10.93 | 83,196 | +0.02(+0.18%) |
May 16, 2023 | 10.89 | 10.92 | 10.87 | 10.91 | 97,570 | +0.02(+0.18%) |
May 15, 2023 | 10.96 | 10.96 | 10.89 | 10.89 | 95,812 | -0.07(-0.61%) |
May 12, 2023 | 10.99 | 11.03 | 10.96 | 10.96 | 87,101 | -0.03(-0.31%) |
May 11, 2023 | 10.95 | 11.03 | 10.95 | 10.99 | 125,010 | -0.01(-0.09%) |
May 10, 2023 | 10.91 | 11.01 | 10.91 | 11.00 | 188,225 | +0.11(+1.05%) |
May 09, 2023 | 10.93 | 10.93 | 10.88 | 10.88 | 104,389 | -0.01(-0.09%) |
May 08, 2023 | 10.97 | 11.03 | 10.89 | 10.89 | 156,430 | -0.10(-0.87%) |
May 05, 2023 | 10.98 | 11.06 | 10.98 | 10.99 | 66,139 | +0.05(+0.44%) |
May 04, 2023 | 10.87 | 10.99 | 10.87 | 10.94 | 108,564 | +0.01(+0.09%) |
May 03, 2023 | 10.88 | 10.97 | 10.88 | 10.93 | 157,513 | +0.01(+0.09%) |
May 02, 2023 | 10.81 | 10.95 | 10.81 | 10.92 | 131,467 | +0.07(+0.61%) |
May 01, 2023 | 10.88 | 10.88 | 10.86 | 10.86 | 150,005 | -0.08(-0.70%) |
Apr 28, 2023 | 10.88 | 11.00 | 10.88 | 10.93 | 180,543 | +0.06(+0.53%) |
Apr 27, 2023 | 10.86 | 10.92 | 10.76 | 10.88 | 99,501 | +0.02(+0.18%) |
Apr 26, 2023 | 10.83 | 10.92 | 10.82 | 10.86 | 57,904 | +0.03(+0.26%) |
Apr 25, 2023 | 10.88 | 10.88 | 10.83 | 10.83 | 150,504 | -0.07(-0.61%) |
Apr 24, 2023 | 10.85 | 10.90 | 10.83 | 10.89 | 99,811 | +0.05(+0.44%) |
Apr 21, 2023 | 10.88 | 10.90 | 10.83 | 10.85 | 93,319 | -0.04(-0.35%) |
Apr 20, 2023 | 10.88 | 10.99 | 10.87 | 10.88 | 118,249 | +0.00(+0.00%) |
Apr 19, 2023 | 10.90 | 10.90 | 10.83 | 10.88 | 184,552 | -0.06(-0.52%) |
Apr 18, 2023 | 11.00 | 11.05 | 10.94 | 10.94 | 241,499 | -0.11(-1.03%) |
Apr 17, 2023 | 11.08 | 11.10 | 11.05 | 11.06 | 281,149 | -0.04(-0.34%) |
Apr 14, 2023 | 11.13 | 11.16 | 11.08 | 11.09 | 130,332 | -0.05(-0.43%) |
Apr 13, 2023 | 11.14 | 11.19 | 11.14 | 11.14 | 137,470 | -0.01(-0.05%) |
Apr 12, 2023 | 11.07 | 11.17 | 11.07 | 11.15 | 82,362 | +0.08(+0.69%) |
Apr 11, 2023 | 11.02 | 11.13 | 11.02 | 11.07 | 115,542 | +0.04(+0.34%) |
Apr 10, 2023 | 11.06 | 11.13 | 11.00 | 11.03 | 181,834 | -0.03(-0.26%) |
Apr 06, 2023 | 11.10 | 11.14 | 11.06 | 11.06 | 124,870 | -0.04(-0.34%) |
Apr 05, 2023 | 10.99 | 11.10 | 10.99 | 11.10 | 99,552 | +0.09(+0.86%) |
Apr 04, 2023 | 10.99 | 11.04 | 10.96 | 11.01 | 125,959 | -0.05(-0.43%) |
Apr 03, 2023 | 11.08 | 11.17 | 10.97 | 11.05 | 128,189 | -0.03(-0.26%) |
Mar 31, 2023 | 10.96 | 11.08 | 10.96 | 11.08 | 74,290 | +0.11(+1.04%) |
Mar 30, 2023 | 10.86 | 11.00 | 10.86 | 10.97 | 74,614 | +0.11(+1.05%) |
Mar 29, 2023 | 10.82 | 10.89 | 10.82 | 10.85 | 118,806 | +0.00(+0.00%) |
Mar 28, 2023 | 10.77 | 10.87 | 10.77 | 10.85 | 139,105 | +0.08(+0.70%) |
Mar 27, 2023 | 10.82 | 10.88 | 10.78 | 10.78 | 305,724 | -0.04(-0.35%) |
Mar 24, 2023 | 10.83 | 10.87 | 10.82 | 10.82 | 70,772 | +0.01(+0.09%) |
Mar 23, 2023 | 10.67 | 10.82 | 10.64 | 10.81 | 529,498 | +0.04(+0.35%) |
Mar 22, 2023 | 10.70 | 10.80 | 10.70 | 10.77 | 158,484 | +0.02(+0.18%) |
Mar 21, 2023 | 10.78 | 10.78 | 10.71 | 10.75 | 115,911 | -0.03(-0.26%) |
Mar 20, 2023 | 10.78 | 10.83 | 10.77 | 10.78 | 109,593 | -0.03(-0.26%) |
Mar 17, 2023 | 10.81 | 10.84 | 10.78 | 10.81 | 106,201 | +0.01(+0.09%) |
Mar 16, 2023 | 10.90 | 10.95 | 10.78 | 10.80 | 163,944 | -0.08(-0.70%) |
Mar 15, 2023 | 10.86 | 10.90 | 10.83 | 10.87 | 97,083 | +0.04(+0.35%) |
Mar 14, 2023 | 10.82 | 10.85 | 10.79 | 10.83 | 121,902 | -0.02(-0.14%) |
Mar 13, 2023 | 10.94 | 10.94 | 10.83 | 10.85 | 139,524 | -0.01(-0.09%) |
Mar 10, 2023 | 10.89 | 10.94 | 10.84 | 10.86 | 135,754 | -0.03(-0.26%) |
Mar 09, 2023 | 10.84 | 10.91 | 10.81 | 10.89 | 270,834 | +0.08(+0.70%) |
Mar 08, 2023 | 10.76 | 10.82 | 10.75 | 10.81 | 159,613 | +0.01(+0.09%) |
Mar 07, 2023 | 10.74 | 10.82 | 10.69 | 10.80 | 302,172 | +0.09(+0.88%) |
Mar 06, 2023 | 10.70 | 10.70 | 10.67 | 10.71 | 190,551 | +0.05(+0.44%) |
Mar 03, 2023 | 10.67 | 10.73 | 10.65 | 10.66 | 81,389 | +0.02(+0.18%) |
Mar 02, 2023 | 10.58 | 10.68 | 10.58 | 10.64 | 154,550 | -0.09(-0.79%) |