Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 266 | +0.04(+0.42%) |
May 30, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 259 | +0.04(+0.44%) |
May 26, 2023 | 9.979 | 10.06 | 9.978 | 10.06 | 2,397 | +0.11(+1.09%) |
May 25, 2023 | 9.989 | 9.989 | 9.948 | 9.948 | 146 | -0.07(-0.66%) |
May 24, 2023 | 10.03 | 10.03 | 10.01 | 10.01 | 260 | -0.16(-1.56%) |
May 23, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 270 | -0.04(-0.43%) |
May 22, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 558 | -0.00(-0.00%) |
May 19, 2023 | 10.24 | 10.24 | 10.22 | 10.22 | 246 | +0.02(+0.23%) |
May 18, 2023 | 10.18 | 10.19 | 10.14 | 10.19 | 457 | -0.05(-0.53%) |
May 17, 2023 | 10.20 | 10.25 | 10.22 | 10.25 | 1,362 | +0.08(+0.76%) |
May 16, 2023 | 10.34 | 10.34 | 10.17 | 10.17 | 1,163 | -0.26(-2.51%) |
May 15, 2023 | 10.42 | 10.43 | 10.37 | 10.43 | 1,719 | -0.00(-0.03%) |
May 12, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 101 | -0.04(-0.40%) |
May 11, 2023 | 10.38 | 10.48 | 10.38 | 10.48 | 134 | -0.05(-0.52%) |
May 10, 2023 | 10.53 | 10.55 | 10.48 | 10.53 | 2,590 | +0.10(+0.99%) |
May 09, 2023 | 10.43 | 10.46 | 10.43 | 10.43 | 5,095 | -0.01(-0.10%) |
May 08, 2023 | 10.43 | 10.44 | 10.43 | 10.44 | 530 | -0.01(-0.06%) |
May 05, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 239 | +0.22(+2.20%) |
May 04, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 45 | +0.04(+0.39%) |
May 03, 2023 | 10.27 | 10.27 | 10.18 | 10.18 | 1,056 | -0.04(-0.43%) |
May 02, 2023 | 10.17 | 10.26 | 10.17 | 10.23 | 5,324 | -0.18(-1.76%) |
May 01, 2023 | 10.58 | 10.58 | 10.41 | 10.41 | 327 | +0.04(+0.38%) |
Apr 28, 2023 | 10.40 | 10.40 | 10.32 | 10.37 | 1,267 | +0.16(+1.59%) |
Apr 27, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 117 | +0.21(+2.05%) |
Apr 26, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 70 | -0.07(-0.71%) |
Apr 25, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 56 | -0.11(-1.07%) |
Apr 24, 2023 | 10.16 | 10.18 | 10.16 | 10.18 | 283 | -0.05(-0.46%) |
Apr 21, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 101 | +0.02(+0.15%) |
Apr 20, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 81 | -0.05(-0.51%) |
Apr 19, 2023 | 10.24 | 10.27 | 10.24 | 10.27 | 1,098 | +0.05(+0.51%) |
Apr 18, 2023 | 10.25 | 10.25 | 10.19 | 10.21 | 474 | -0.02(-0.19%) |
Apr 17, 2023 | 10.87 | 10.87 | 10.04 | 10.23 | 1,356 | +0.21(+2.10%) |
Apr 14, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 101 | -0.07(-0.70%) |
Apr 13, 2023 | 10.10 | 10.09 | 10.09 | 10.09 | 52 | +0.02(+0.23%) |
Apr 12, 2023 | 10.21 | 10.21 | 10.07 | 10.07 | 1,113 | -0.05(-0.44%) |
Apr 11, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 141 | +0.06(+0.56%) |
Apr 10, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 34 | -0.00(-0.05%) |
Apr 06, 2023 | 10.09 | 10.09 | 10.06 | 10.06 | 265 | +0.09(+0.95%) |
Apr 05, 2023 | 9.969 | 9.969 | 9.969 | 9.969 | 82 | +0.02(+0.20%) |
Apr 04, 2023 | 9.949 | 9.949 | 9.949 | 9.949 | 120 | -0.03(-0.34%) |
Apr 03, 2023 | 10.08 | 10.08 | 9.984 | 9.984 | 1,158 | -0.04(-0.37%) |
Mar 31, 2023 | 9.885 | 10.02 | 9.885 | 10.02 | 332 | +0.18(+1.80%) |
Mar 30, 2023 | 9.843 | 9.843 | 9.843 | 9.843 | 95 | +0.16(+1.60%) |
Mar 29, 2023 | 9.594 | 9.692 | 9.594 | 9.688 | 3,059 | +0.20(+2.10%) |
Mar 28, 2023 | 9.503 | 9.514 | 9.489 | 9.489 | 856 | -0.02(-0.19%) |
Mar 27, 2023 | 9.562 | 9.592 | 9.508 | 9.508 | 1,598 | +0.04(+0.39%) |
Mar 24, 2023 | 9.471 | 9.471 | 9.471 | 9.471 | 101 | +0.18(+1.92%) |
Mar 23, 2023 | 9.435 | 9.435 | 9.292 | 9.292 | 3,528 | -0.04(-0.46%) |
Mar 22, 2023 | 9.335 | 9.335 | 9.335 | 9.335 | 449 | -0.30(-3.10%) |
Mar 21, 2023 | 9.737 | 9.737 | 9.602 | 9.634 | 645 | -0.09(-0.96%) |
Mar 20, 2023 | 9.727 | 9.727 | 9.727 | 9.727 | 80 | +0.09(+0.93%) |
Mar 17, 2023 | 9.637 | 9.637 | 9.637 | 9.637 | 122 | -0.22(-2.28%) |
Mar 16, 2023 | 9.862 | 9.862 | 9.862 | 9.862 | 111 | -0.10(-1.00%) |
Mar 15, 2023 | 9.932 | 9.962 | 9.932 | 9.962 | 1,048 | -0.09(-0.87%) |
Mar 14, 2023 | 10.02 | 10.05 | 10.02 | 10.05 | 1,026 | +0.09(+0.86%) |
Mar 13, 2023 | 9.907 | 10.02 | 9.907 | 9.964 | 3,707 | +0.15(+1.49%) |
Mar 10, 2023 | 10.34 | 10.34 | 9.818 | 9.818 | 755 | -0.59(-5.70%) |
Mar 09, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 85 | -0.19(-1.77%) |
Mar 08, 2023 | 10.65 | 10.65 | 10.60 | 10.60 | 965 | +0.09(+0.85%) |
Mar 07, 2023 | 10.50 | 10.51 | 10.51 | 10.51 | 45 | -0.28(-2.56%) |
Mar 06, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 99 | +0.02(+0.18%) |
Mar 03, 2023 | 10.69 | 10.76 | 10.65 | 10.76 | 3,374 | +0.20(+1.90%) |
Mar 02, 2023 | 10.39 | 10.56 | 10.39 | 10.56 | 241 | +0.10(+0.96%) |