Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.22 | 10.53 | 10.22 | 10.38 | 48,054 | -0.30(-2.81%) |
May 30, 2023 | 10.70 | 10.84 | 10.60 | 10.68 | 66,086 | -0.21(-1.93%) |
May 26, 2023 | 10.84 | 11.00 | 10.79 | 10.89 | 26,036 | -0.15(-1.36%) |
May 25, 2023 | 11.05 | 11.05 | 10.91 | 11.04 | 71,789 | -0.06(-0.54%) |
May 24, 2023 | 11.38 | 11.38 | 11.05 | 11.10 | 89,984 | +0.26(+2.40%) |
May 23, 2023 | 10.87 | 10.93 | 10.79 | 10.84 | 26,173 | -0.04(-0.41%) |
May 22, 2023 | 10.90 | 10.98 | 10.85 | 10.88 | 20,866 | +0.12(+1.16%) |
May 19, 2023 | 10.80 | 10.92 | 10.76 | 10.76 | 20,348 | -0.03(-0.28%) |
May 18, 2023 | 10.62 | 10.79 | 10.62 | 10.79 | 16,365 | -0.17(-1.55%) |
May 17, 2023 | 10.94 | 10.96 | 10.73 | 10.96 | 22,090 | +0.19(+1.76%) |
May 16, 2023 | 10.98 | 10.98 | 10.71 | 10.77 | 53,319 | -0.07(-0.65%) |
May 15, 2023 | 10.85 | 10.88 | 10.71 | 10.84 | 48,483 | +0.04(+0.37%) |
May 12, 2023 | 10.70 | 11.27 | 10.47 | 10.80 | 34,715 | -0.04(-0.37%) |
May 11, 2023 | 11.03 | 11.03 | 10.71 | 10.84 | 38,465 | -0.22(-1.99%) |
May 10, 2023 | 11.17 | 11.18 | 11.05 | 11.06 | 43,556 | +0.26(+2.36%) |
May 09, 2023 | 10.91 | 10.91 | 10.57 | 10.80 | 47,351 | -0.08(-0.69%) |
May 08, 2023 | 10.76 | 10.88 | 10.74 | 10.88 | 902,963 | +0.12(+1.12%) |
May 05, 2023 | 10.66 | 10.76 | 10.64 | 10.76 | 62,369 | +0.38(+3.66%) |
May 04, 2023 | 10.40 | 10.72 | 10.36 | 10.38 | 116,938 | +0.03(+0.29%) |
May 03, 2023 | 10.42 | 10.47 | 10.33 | 10.35 | 69,283 | -0.22(-2.08%) |
May 02, 2023 | 10.86 | 10.86 | 10.46 | 10.57 | 81,351 | -0.17(-1.58%) |
May 01, 2023 | 10.79 | 10.89 | 10.70 | 10.74 | 51,045 | -0.20(-1.83%) |
Apr 28, 2023 | 10.77 | 10.99 | 10.70 | 10.94 | 17,431 | +0.06(+0.55%) |
Apr 27, 2023 | 10.87 | 10.91 | 10.63 | 10.88 | 23,536 | +0.34(+3.23%) |
Apr 26, 2023 | 10.84 | 10.85 | 10.54 | 10.54 | 36,664 | -0.08(-0.75%) |
Apr 25, 2023 | 10.51 | 10.83 | 10.51 | 10.62 | 24,730 | -0.25(-2.30%) |
Apr 24, 2023 | 10.83 | 10.87 | 10.73 | 10.87 | 59,354 | +0.05(+0.46%) |
Apr 21, 2023 | 10.79 | 10.89 | 10.76 | 10.82 | 35,354 | +0.02(+0.19%) |
Apr 20, 2023 | 10.94 | 10.94 | 10.62 | 10.80 | 38,427 | -0.10(-0.92%) |
Apr 19, 2023 | 10.75 | 10.96 | 10.75 | 10.90 | 57,853 | -0.06(-0.55%) |
Apr 18, 2023 | 10.94 | 11.00 | 10.83 | 10.96 | 970,183 | +0.01(+0.09%) |
Apr 17, 2023 | 11.06 | 11.10 | 10.85 | 10.95 | 1,458,628 | -0.21(-1.88%) |
Apr 14, 2023 | 11.34 | 11.34 | 11.12 | 11.16 | 552,934 | -0.06(-0.56%) |
Apr 13, 2023 | 11.28 | 11.40 | 11.20 | 11.22 | 25,580 | +0.07(+0.65%) |
Apr 12, 2023 | 11.19 | 11.31 | 11.14 | 11.15 | 27,151 | +0.13(+1.18%) |
Apr 11, 2023 | 10.88 | 11.02 | 10.88 | 11.02 | 42,627 | +0.27(+2.51%) |
Apr 10, 2023 | 10.74 | 10.82 | 10.69 | 10.75 | 40,842 | -0.22(-2.01%) |
Apr 06, 2023 | 10.84 | 10.97 | 10.84 | 10.97 | 14,716 | -0.16(-1.44%) |
Apr 05, 2023 | 11.15 | 11.32 | 10.96 | 11.13 | 25,189 | -0.01(-0.09%) |
Apr 04, 2023 | 11.23 | 11.41 | 11.04 | 11.14 | 45,311 | -0.07(-0.62%) |
Apr 03, 2023 | 11.15 | 11.22 | 11.03 | 11.21 | 61,776 | +0.60(+5.66%) |
Mar 31, 2023 | 10.28 | 10.63 | 10.28 | 10.61 | 32,572 | +0.02(+0.23%) |
Mar 30, 2023 | 10.70 | 10.70 | 10.52 | 10.59 | 39,893 | +0.07(+0.63%) |
Mar 29, 2023 | 10.82 | 10.82 | 10.51 | 10.52 | 60,314 | +0.03(+0.29%) |
Mar 28, 2023 | 10.43 | 10.51 | 10.41 | 10.49 | 101,781 | +0.03(+0.29%) |
Mar 27, 2023 | 10.26 | 10.46 | 10.22 | 10.46 | 84,205 | +0.20(+1.95%) |
Mar 24, 2023 | 10.16 | 10.26 | 10.16 | 10.26 | 91,856 | -0.11(-1.06%) |
Mar 23, 2023 | 10.49 | 10.57 | 10.35 | 10.37 | 56,258 | +0.01(+0.10%) |
Mar 22, 2023 | 10.68 | 10.73 | 10.26 | 10.36 | 53,061 | +0.04(+0.34%) |
Mar 21, 2023 | 10.15 | 10.36 | 9.990 | 10.32 | 64,086 | +0.21(+2.08%) |
Mar 20, 2023 | 10.05 | 10.16 | 9.940 | 10.11 | 73,146 | +0.23(+2.37%) |
Mar 17, 2023 | 9.970 | 10.06 | 9.810 | 9.880 | 72,357 | -0.02(-0.20%) |
Mar 16, 2023 | 9.810 | 9.970 | 9.710 | 9.900 | 141,817 | +0.01(+0.10%) |
Mar 15, 2023 | 10.02 | 10.10 | 9.780 | 9.890 | 61,590 | -0.37(-3.61%) |
Mar 14, 2023 | 10.35 | 10.44 | 10.19 | 10.26 | 75,023 | -0.48(-4.49%) |
Mar 13, 2023 | 10.96 | 10.96 | 10.70 | 10.74 | 38,308 | -0.13(-1.18%) |
Mar 10, 2023 | 10.94 | 10.98 | 10.76 | 10.87 | 108,951 | +0.09(+0.83%) |
Mar 09, 2023 | 11.09 | 11.09 | 10.78 | 10.78 | 51,200 | -0.14(-1.28%) |
Mar 08, 2023 | 11.19 | 11.19 | 10.74 | 10.92 | 36,669 | -0.13(-1.18%) |
Mar 07, 2023 | 11.06 | 11.40 | 10.92 | 11.05 | 33,627 | +0.05(+0.45%) |
Mar 06, 2023 | 10.97 | 11.03 | 10.95 | 11.00 | 44,958 | -0.31(-2.74%) |
Mar 03, 2023 | 11.03 | 11.31 | 10.98 | 11.31 | 67,848 | +0.59(+5.50%) |
Mar 02, 2023 | 10.87 | 10.87 | 10.70 | 10.72 | 30,947 | -0.09(-0.83%) |