Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.55 | 11.53 | 10.50 | 10.56 | 8,511 | -0.01(-0.14%) |
May 30, 2023 | 10.51 | 11.14 | 10.46 | 10.57 | 4,261 | +0.00(+0.00%) |
May 26, 2023 | 10.51 | 10.58 | 10.50 | 10.57 | 6,260 | +0.07(+0.71%) |
May 25, 2023 | 11.08 | 11.08 | 10.50 | 10.50 | 800 | -0.11(-1.03%) |
May 24, 2023 | 10.80 | 10.88 | 10.56 | 10.61 | 18,258 | -0.07(-0.66%) |
May 23, 2023 | 10.50 | 11.03 | 10.50 | 10.68 | 2,884 | -0.44(-3.96%) |
May 22, 2023 | 10.59 | 11.12 | 10.55 | 11.12 | 9,057 | +0.58(+5.50%) |
May 19, 2023 | 10.80 | 10.80 | 10.53 | 10.54 | 356,940 | +0.02(+0.19%) |
May 18, 2023 | 10.52 | 10.54 | 10.51 | 10.52 | 258,857 | +0.01(+0.13%) |
May 17, 2023 | 10.49 | 10.51 | 10.49 | 10.51 | 4,697 | +0.03(+0.25%) |
May 16, 2023 | 10.46 | 10.55 | 10.46 | 10.48 | 474,299 | +0.02(+0.19%) |
May 15, 2023 | 10.50 | 10.50 | 10.46 | 10.46 | 1,121 | +0.00(+0.00%) |
May 12, 2023 | 10.49 | 10.49 | 10.46 | 10.46 | 4,311 | -0.16(-1.52%) |
May 10, 2023 | 10.62 | 0 | +0.15(+1.47%) | |||
May 09, 2023 | 10.45 | 10.47 | 10.45 | 10.47 | 3,815 | +0.02(+0.17%) |
May 08, 2023 | 10.46 | 10.47 | 10.45 | 10.45 | 74,875 | -0.02(-0.19%) |
May 05, 2023 | 10.45 | 10.47 | 10.45 | 10.47 | 504,476 | +0.02(+0.19%) |
May 04, 2023 | 10.44 | 10.46 | 10.44 | 10.45 | 4,520 | +0.00(+0.00%) |
May 03, 2023 | 10.44 | 10.45 | 10.44 | 10.45 | 600,100 | +0.01(+0.10%) |
May 02, 2023 | 10.43 | 10.44 | 10.43 | 10.44 | 5,600 | +0.01(+0.10%) |
May 01, 2023 | 10.43 | 10.44 | 10.42 | 10.43 | 9,555 | +0.00(+0.05%) |
Apr 28, 2023 | 10.41 | 10.43 | 10.41 | 10.43 | 357,586 | +0.02(+0.14%) |
Apr 27, 2023 | 10.45 | 10.45 | 10.41 | 10.41 | 297 | -0.01(-0.10%) |
Apr 26, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 6,381 | +0.00(+0.05%) |
Apr 25, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 34,755 | +0.01(+0.05%) |
Apr 24, 2023 | 10.41 | 10.41 | 10.40 | 10.41 | 162,973 | -0.00(-0.00%) |
Apr 21, 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 8,719 | -0.01(-0.10%) |
Apr 20, 2023 | 10.41 | 10.43 | 10.40 | 10.42 | 450,451 | -0.07(-0.67%) |
Apr 19, 2023 | 10.38 | 10.49 | 10.38 | 10.49 | 258 | +0.11(+1.06%) |
Apr 18, 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 1,321 | -0.01(-0.10%) |
Apr 17, 2023 | 10.39 | 10.39 | 10.38 | 10.39 | 3,372 | +0.02(+0.19%) |
Apr 14, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 45,868 | +0.01(+0.10%) |
Apr 13, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 2,667 | +0.03(+0.29%) |
Apr 11, 2023 | 10.33 | 0 | +0.03(+0.29%) | |||
Apr 03, 2023 | 10.30 | 14 | +0.00(+0.00%) | |||
Mar 29, 2023 | 10.30 | 8 | -0.04(-0.39%) | |||
Mar 24, 2023 | 10.34 | 2 | +0.00(+0.00%) | |||
Mar 23, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 272 | +0.01(+0.10%) |
Mar 17, 2023 | 10.33 | 0 | +0.04(+0.39%) | |||
Mar 13, 2023 | 10.29 | 22 | -0.01(-0.10%) | |||
Mar 08, 2023 | 10.30 | 10 | +0.01(+0.10%) |