Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.53 | 10.61 | 10.53 | 10.58 | 3,809,353 | +0.02(+0.18%) |
May 30, 2023 | 10.51 | 10.59 | 10.49 | 10.56 | 4,830,839 | +0.08(+0.81%) |
May 26, 2023 | 10.42 | 10.47 | 10.38 | 10.47 | 3,384,854 | +0.08(+0.72%) |
May 25, 2023 | 10.45 | 10.46 | 10.35 | 10.40 | 3,284,688 | -0.06(-0.54%) |
May 24, 2023 | 10.44 | 10.46 | 10.39 | 10.46 | 2,748,096 | +0.02(+0.18%) |
May 23, 2023 | 10.40 | 10.48 | 10.40 | 10.44 | 2,091,075 | +0.00(+0.00%) |
May 22, 2023 | 10.40 | 10.45 | 10.40 | 10.44 | 4,028,954 | +0.04(+0.37%) |
May 19, 2023 | 10.43 | 10.43 | 10.31 | 10.40 | 4,531,288 | +0.02(+0.18%) |
May 18, 2023 | 10.39 | 10.46 | 10.36 | 10.38 | 3,350,089 | -0.03(-0.27%) |
May 17, 2023 | 10.22 | 10.42 | 10.21 | 10.41 | 5,685,443 | +0.25(+2.48%) |
May 16, 2023 | 10.28 | 10.31 | 10.15 | 10.16 | 3,999,967 | -0.12(-1.18%) |
May 15, 2023 | 10.29 | 10.35 | 10.24 | 10.28 | 6,479,204 | -0.02(-0.18%) |
May 12, 2023 | 10.28 | 10.31 | 10.24 | 10.30 | 6,110,793 | +0.01(+0.09%) |
May 11, 2023 | 10.31 | 10.31 | 10.24 | 10.29 | 4,655,146 | -0.07(-0.63%) |
May 10, 2023 | 10.34 | 10.41 | 10.31 | 10.35 | 7,260,798 | +0.07(+0.73%) |
May 09, 2023 | 10.29 | 10.29 | 10.15 | 10.28 | 3,861,848 | -0.03(-0.27%) |
May 08, 2023 | 10.31 | 10.34 | 10.27 | 10.31 | 4,547,177 | +0.03(+0.27%) |
May 05, 2023 | 10.25 | 10.33 | 10.24 | 10.28 | 7,239,187 | +0.17(+1.66%) |
May 04, 2023 | 10.32 | 10.34 | 10.08 | 10.11 | 10,463,113 | -0.32(-3.04%) |
May 03, 2023 | 10.59 | 10.66 | 10.40 | 10.43 | 5,033,863 | -0.17(-1.59%) |
May 02, 2023 | 10.74 | 10.78 | 10.53 | 10.59 | 5,934,624 | -0.17(-1.56%) |
May 01, 2023 | 10.86 | 10.87 | 10.73 | 10.76 | 3,259,907 | -0.11(-1.03%) |
Apr 28, 2023 | 10.83 | 10.87 | 10.79 | 10.87 | 6,492,298 | +0.07(+0.69%) |
Apr 27, 2023 | 10.75 | 10.82 | 10.73 | 10.80 | 5,112,980 | +0.08(+0.78%) |
Apr 26, 2023 | 10.81 | 10.82 | 10.71 | 10.72 | 3,346,850 | -0.05(-0.43%) |
Apr 25, 2023 | 10.86 | 10.87 | 10.74 | 10.76 | 3,544,000 | -0.13(-1.20%) |
Apr 24, 2023 | 10.91 | 10.93 | 10.87 | 10.89 | 4,013,552 | -0.02(-0.15%) |
Apr 21, 2023 | 10.89 | 10.91 | 10.85 | 10.91 | 3,786,610 | +0.03(+0.26%) |
Apr 20, 2023 | 10.85 | 10.88 | 10.82 | 10.88 | 3,983,949 | +0.01(+0.09%) |
Apr 19, 2023 | 10.84 | 10.87 | 10.82 | 10.87 | 2,911,835 | +0.00(+0.00%) |
Apr 18, 2023 | 10.84 | 10.87 | 10.83 | 10.87 | 4,034,330 | +0.07(+0.69%) |
Apr 17, 2023 | 10.84 | 10.87 | 10.78 | 10.80 | 4,853,039 | -0.05(-0.43%) |
Apr 14, 2023 | 10.82 | 10.87 | 10.78 | 10.84 | 4,342,043 | +0.00(+0.00%) |
Apr 13, 2023 | 10.79 | 10.84 | 10.77 | 10.84 | 3,914,365 | +0.06(+0.60%) |
Apr 12, 2023 | 10.82 | 10.85 | 10.71 | 10.78 | 5,707,949 | -0.01(-0.09%) |
Apr 11, 2023 | 10.73 | 10.79 | 10.71 | 10.79 | 3,780,376 | +0.07(+0.69%) |
Apr 10, 2023 | 10.70 | 10.72 | 10.69 | 10.71 | 2,071,460 | -0.01(-0.09%) |
Apr 06, 2023 | 10.66 | 10.72 | 10.63 | 10.72 | 3,820,653 | +0.06(+0.52%) |
Apr 05, 2023 | 10.67 | 10.69 | 10.63 | 10.67 | 3,457,097 | +0.03(+0.26%) |
Apr 04, 2023 | 10.74 | 10.75 | 10.63 | 10.64 | 5,800,587 | -0.08(-0.78%) |
Apr 03, 2023 | 10.70 | 10.72 | 10.61 | 10.72 | 4,639,850 | +0.06(+0.61%) |
Mar 31, 2023 | 10.65 | 10.70 | 10.63 | 10.66 | 7,264,281 | +0.03(+0.26%) |
Mar 30, 2023 | 10.60 | 10.65 | 10.55 | 10.63 | 3,620,428 | +0.08(+0.79%) |
Mar 29, 2023 | 10.49 | 10.61 | 10.49 | 10.55 | 8,243,536 | +0.09(+0.89%) |
Mar 28, 2023 | 10.44 | 10.48 | 10.40 | 10.45 | 3,764,794 | -0.01(-0.09%) |
Mar 27, 2023 | 10.45 | 10.52 | 10.37 | 10.46 | 6,218,416 | +0.16(+1.53%) |
Mar 24, 2023 | 10.27 | 10.31 | 10.16 | 10.31 | 6,070,551 | +0.04(+0.36%) |
Mar 23, 2023 | 10.45 | 10.51 | 10.22 | 10.27 | 10,260,325 | -0.18(-1.69%) |
Mar 22, 2023 | 10.41 | 10.54 | 10.40 | 10.45 | 6,283,655 | +0.02(+0.18%) |
Mar 21, 2023 | 10.36 | 10.44 | 10.34 | 10.43 | 7,980,202 | +0.22(+2.18%) |
Mar 20, 2023 | 10.39 | 10.45 | 10.19 | 10.20 | 8,414,610 | -0.19(-1.78%) |
Mar 17, 2023 | 10.56 | 10.61 | 10.33 | 10.39 | 6,781,910 | -0.25(-2.34%) |
Mar 16, 2023 | 10.25 | 10.75 | 10.22 | 10.64 | 19,656,390 | +0.33(+3.23%) |
Mar 15, 2023 | 10.32 | 10.44 | 10.22 | 10.31 | 12,162,346 | -0.25(-2.36%) |
Mar 14, 2023 | 10.54 | 10.75 | 10.47 | 10.56 | 16,799,006 | +0.28(+2.70%) |
Mar 13, 2023 | 10.47 | 10.49 | 10.09 | 10.28 | 14,482,452 | -0.45(-4.22%) |
Mar 10, 2023 | 10.88 | 10.95 | 10.61 | 10.73 | 11,690,183 | -0.18(-1.61%) |
Mar 09, 2023 | 11.16 | 11.16 | 10.88 | 10.91 | 10,593,754 | -0.23(-2.07%) |
Mar 08, 2023 | 11.18 | 11.20 | 11.13 | 11.14 | 4,861,697 | -0.01(-0.08%) |
Mar 07, 2023 | 11.24 | 11.26 | 11.14 | 11.15 | 6,366,013 | -0.07(-0.66%) |
Mar 06, 2023 | 11.25 | 11.28 | 11.20 | 11.22 | 4,604,961 | +0.02(+0.17%) |
Mar 03, 2023 | 11.19 | 11.25 | 11.16 | 11.20 | 6,943,042 | +0.06(+0.50%) |
Mar 02, 2023 | 11.16 | 11.16 | 11.06 | 11.15 | 9,075,916 | -0.06(-0.49%) |