Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.45 | 11.53 | 11.45 | 11.53 | 352 | +0.05(+0.41%) |
May 30, 2023 | 11.48 | 11.49 | 11.48 | 11.49 | 538 | +0.06(+0.57%) |
May 26, 2023 | 11.44 | 11.44 | 11.42 | 11.42 | 157 | +0.21(+1.92%) |
May 25, 2023 | 11.20 | 11.21 | 11.20 | 11.21 | 440 | +0.07(+0.61%) |
May 24, 2023 | 11.10 | 11.14 | 11.08 | 11.14 | 1,362 | -0.01(-0.12%) |
May 23, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 196 | -0.18(-1.63%) |
May 22, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 168 | +0.14(+1.25%) |
May 19, 2023 | 11.25 | 11.25 | 11.20 | 11.20 | 132 | -0.06(-0.53%) |
May 18, 2023 | 11.15 | 11.26 | 11.15 | 11.26 | 1,550 | +0.22(+2.03%) |
May 17, 2023 | 11.06 | 11.06 | 11.03 | 11.03 | 427 | +0.13(+1.20%) |
May 16, 2023 | 10.92 | 10.92 | 10.90 | 10.90 | 247 | -0.05(-0.49%) |
May 15, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 69 | +0.10(+0.92%) |
May 12, 2023 | 10.83 | 10.86 | 10.83 | 10.86 | 154 | -0.07(-0.63%) |
May 11, 2023 | 10.90 | 10.92 | 10.90 | 10.92 | 1,267 | +0.03(+0.31%) |
May 10, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 51 | +0.13(+1.16%) |
May 09, 2023 | 10.76 | 10.77 | 10.76 | 10.77 | 274 | -0.03(-0.28%) |
May 08, 2023 | 10.71 | 10.79 | 10.71 | 10.79 | 753 | +0.09(+0.88%) |
May 05, 2023 | 10.70 | 10.74 | 10.70 | 10.70 | 531 | +0.18(+1.69%) |
May 04, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 31 | +0.02(+0.23%) |
May 03, 2023 | 10.55 | 10.56 | 10.50 | 10.50 | 399 | -0.02(-0.16%) |
May 02, 2023 | 10.57 | 10.57 | 10.51 | 10.51 | 775 | -0.16(-1.51%) |
May 01, 2023 | 10.65 | 10.68 | 10.62 | 10.68 | 873 | +0.01(+0.12%) |
Apr 28, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 100 | -0.00(-0.02%) |
Apr 27, 2023 | 10.65 | 10.67 | 10.65 | 10.67 | 227 | +0.16(+1.50%) |
Apr 26, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 33 | +0.03(+0.31%) |
Apr 25, 2023 | 10.62 | 10.62 | 10.48 | 10.48 | 711 | -0.28(-2.60%) |
Apr 24, 2023 | 10.87 | 10.87 | 10.76 | 10.76 | 514 | -0.06(-0.55%) |
Apr 21, 2023 | 10.80 | 10.81 | 10.80 | 10.81 | 463 | +0.04(+0.36%) |
Apr 20, 2023 | 10.87 | 10.87 | 10.78 | 10.78 | 1,301 | -0.11(-1.00%) |
Apr 19, 2023 | 10.85 | 10.92 | 10.85 | 10.89 | 768 | -0.05(-0.47%) |
Apr 18, 2023 | 10.90 | 10.95 | 10.90 | 10.94 | 540 | +0.03(+0.27%) |
Apr 17, 2023 | 10.86 | 10.91 | 10.86 | 10.91 | 182 | +0.04(+0.37%) |
Apr 14, 2023 | 10.86 | 10.87 | 10.80 | 10.87 | 2,147 | -0.04(-0.38%) |
Apr 13, 2023 | 10.90 | 10.91 | 10.87 | 10.91 | 531 | +0.20(+1.82%) |
Apr 12, 2023 | 10.74 | 10.84 | 10.71 | 10.71 | 1,822 | -0.07(-0.69%) |
Apr 11, 2023 | 10.75 | 10.79 | 10.75 | 10.79 | 337 | -0.04(-0.40%) |
Apr 10, 2023 | 10.74 | 10.83 | 10.66 | 10.83 | 1,771 | +0.06(+0.55%) |
Apr 06, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 246 | +0.07(+0.64%) |
Apr 05, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 278 | -0.21(-1.90%) |
Apr 04, 2023 | 10.92 | 10.94 | 10.91 | 10.91 | 1,302,821 | -0.03(-0.29%) |
Apr 03, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 734 | -0.07(-0.60%) |
Mar 31, 2023 | 10.87 | 11.01 | 10.87 | 11.01 | 986 | +0.25(+2.31%) |
Mar 30, 2023 | 10.77 | 10.77 | 10.75 | 10.76 | 1,620 | +0.05(+0.51%) |
Mar 29, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 63 | +0.15(+1.45%) |
Mar 28, 2023 | 10.60 | 10.60 | 10.52 | 10.55 | 2,050 | -0.07(-0.66%) |
Mar 27, 2023 | 10.64 | 10.68 | 10.59 | 10.62 | 2,268 | +0.06(+0.58%) |
Mar 24, 2023 | 10.51 | 10.58 | 10.48 | 10.56 | 3,411 | -0.07(-0.62%) |
Mar 23, 2023 | 10.68 | 10.68 | 10.56 | 10.62 | 846 | +0.14(+1.37%) |
Mar 22, 2023 | 10.59 | 10.59 | 10.48 | 10.48 | 816 | -0.22(-2.04%) |
Mar 21, 2023 | 10.65 | 10.70 | 10.65 | 10.70 | 1,123 | +0.24(+2.30%) |
Mar 20, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 17 | +0.03(+0.28%) |
Mar 17, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 100 | -0.12(-1.09%) |
Mar 16, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 81 | +0.27(+2.59%) |
Mar 15, 2023 | 10.18 | 10.28 | 10.18 | 10.28 | 400 | -0.02(-0.19%) |
Mar 14, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 104 | +0.18(+1.78%) |
Mar 13, 2023 | 10.05 | 10.12 | 10.05 | 10.12 | 400 | +0.08(+0.83%) |
Mar 10, 2023 | 10.18 | 10.18 | 10.00 | 10.03 | 570 | -0.26(-2.56%) |
Mar 09, 2023 | 10.62 | 10.62 | 10.30 | 10.30 | 287 | -0.30(-2.80%) |
Mar 08, 2023 | 10.43 | 10.60 | 10.43 | 10.60 | 2,451 | +0.04(+0.37%) |
Mar 07, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 38 | -0.09(-0.81%) |
Mar 06, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 449 | -0.06(-0.58%) |
Mar 03, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | +0.31(+2.97%) |
Mar 02, 2023 | 10.31 | 10.40 | 10.29 | 10.40 | 558 | +0.09(+0.84%) |