Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.980 | 9.980 | 9.920 | 9.960 | 33,663 | +0.02(+0.20%) |
May 30, 2023 | 9.900 | 9.960 | 9.900 | 9.940 | 17,878 | +0.03(+0.30%) |
May 26, 2023 | 9.880 | 9.940 | 9.875 | 9.910 | 30,589 | +0.05(+0.56%) |
May 25, 2023 | 9.860 | 9.878 | 9.850 | 9.855 | 42,852 | +0.01(+0.05%) |
May 24, 2023 | 9.850 | 9.860 | 9.840 | 9.850 | 45,847 | +0.00(+0.00%) |
May 23, 2023 | 9.900 | 9.930 | 9.820 | 9.850 | 53,110 | -0.10(-1.01%) |
May 22, 2023 | 9.880 | 9.970 | 9.880 | 9.950 | 53,328 | +0.06(+0.61%) |
May 19, 2023 | 9.900 | 9.925 | 9.875 | 9.890 | 10,222 | -0.01(-0.10%) |
May 18, 2023 | 9.870 | 9.920 | 9.870 | 9.900 | 31,303 | -0.03(-0.30%) |
May 17, 2023 | 9.880 | 9.936 | 9.870 | 9.930 | 62,976 | -0.06(-0.60%) |
May 16, 2023 | 9.960 | 10.00 | 9.960 | 9.990 | 47,759 | +0.01(+0.10%) |
May 15, 2023 | 9.960 | 9.986 | 9.960 | 9.980 | 8,998 | +0.04(+0.40%) |
May 12, 2023 | 9.970 | 10.03 | 9.940 | 9.940 | 41,984 | -0.06(-0.60%) |
May 11, 2023 | 10.02 | 10.02 | 9.980 | 10.00 | 27,105 | -0.03(-0.30%) |
May 10, 2023 | 9.980 | 10.04 | 9.973 | 10.03 | 68,332 | +0.07(+0.70%) |
May 09, 2023 | 9.960 | 9.980 | 9.960 | 9.960 | 19,803 | -0.01(-0.10%) |
May 08, 2023 | 9.960 | 10.00 | 9.950 | 9.970 | 20,250 | -0.01(-0.10%) |
May 05, 2023 | 9.940 | 10.01 | 9.940 | 9.980 | 29,779 | +0.02(+0.20%) |
May 04, 2023 | 9.980 | 9.985 | 9.940 | 9.960 | 62,474 | -0.02(-0.20%) |
May 03, 2023 | 9.990 | 10.04 | 9.960 | 9.980 | 54,301 | +0.03(+0.30%) |
May 02, 2023 | 10.00 | 10.04 | 9.950 | 9.950 | 66,876 | -0.05(-0.50%) |
May 01, 2023 | 10.07 | 10.07 | 9.980 | 10.00 | 55,961 | -0.02(-0.20%) |
Apr 28, 2023 | 9.980 | 10.03 | 9.980 | 10.02 | 59,912 | +0.03(+0.30%) |
Apr 27, 2023 | 9.990 | 10.02 | 9.960 | 9.990 | 37,886 | +0.04(+0.40%) |
Apr 26, 2023 | 9.960 | 10.00 | 9.950 | 9.950 | 45,576 | +0.00(+0.00%) |
Apr 25, 2023 | 10.02 | 10.03 | 9.950 | 9.950 | 49,307 | -0.07(-0.70%) |
Apr 24, 2023 | 10.01 | 10.05 | 10.01 | 10.02 | 37,010 | +0.01(+0.10%) |
Apr 21, 2023 | 10.01 | 10.05 | 10.01 | 10.01 | 30,704 | -0.02(-0.20%) |
Apr 20, 2023 | 10.12 | 10.17 | 10.03 | 10.03 | 32,089 | -0.09(-0.89%) |
Apr 19, 2023 | 10.12 | 10.16 | 10.12 | 10.12 | 18,202 | -0.01(-0.10%) |
Apr 18, 2023 | 10.11 | 10.21 | 10.11 | 10.13 | 45,969 | -0.06(-0.59%) |
Apr 17, 2023 | 10.18 | 10.22 | 10.18 | 10.19 | 41,427 | +0.01(+0.10%) |
Apr 14, 2023 | 10.20 | 10.22 | 10.18 | 10.18 | 17,112 | -0.02(-0.20%) |
Apr 13, 2023 | 10.22 | 10.74 | 10.17 | 10.20 | 45,412 | -0.02(-0.20%) |
Apr 12, 2023 | 10.14 | 10.23 | 10.14 | 10.22 | 27,949 | +0.08(+0.79%) |
Apr 11, 2023 | 10.08 | 10.17 | 10.08 | 10.14 | 47,141 | +0.06(+0.60%) |
Apr 10, 2023 | 10.02 | 10.10 | 10.02 | 10.08 | 15,101 | +0.01(+0.10%) |
Apr 06, 2023 | 10.09 | 10.12 | 10.07 | 10.07 | 37,353 | -0.05(-0.49%) |
Apr 05, 2023 | 10.11 | 10.13 | 10.10 | 10.12 | 37,835 | +0.05(+0.50%) |
Apr 04, 2023 | 10.15 | 10.19 | 10.07 | 10.07 | 53,234 | -0.05(-0.49%) |
Apr 03, 2023 | 10.14 | 10.20 | 10.11 | 10.12 | 49,059 | +0.00(+0.00%) |
Mar 31, 2023 | 10.08 | 10.16 | 10.00 | 10.12 | 65,236 | +0.08(+0.80%) |
Mar 30, 2023 | 9.970 | 10.06 | 9.970 | 10.04 | 28,132 | +0.07(+0.70%) |
Mar 29, 2023 | 9.930 | 10.00 | 9.930 | 9.970 | 36,606 | +0.09(+0.91%) |
Mar 28, 2023 | 9.910 | 9.910 | 9.870 | 9.880 | 44,021 | -0.03(-0.30%) |
Mar 27, 2023 | 9.930 | 9.996 | 9.900 | 9.910 | 30,922 | -0.02(-0.20%) |
Mar 24, 2023 | 9.990 | 10.00 | 9.930 | 9.930 | 33,894 | -0.06(-0.60%) |
Mar 23, 2023 | 9.970 | 10.04 | 9.970 | 9.990 | 21,346 | -0.03(-0.30%) |
Mar 22, 2023 | 10.01 | 10.06 | 10.00 | 10.02 | 20,361 | -0.02(-0.20%) |
Mar 21, 2023 | 9.980 | 10.04 | 9.980 | 10.04 | 19,214 | +0.08(+0.80%) |
Mar 20, 2023 | 9.970 | 10.02 | 9.955 | 9.960 | 17,071 | -0.01(-0.10%) |
Mar 17, 2023 | 10.03 | 10.07 | 9.970 | 9.970 | 26,775 | -0.09(-0.89%) |
Mar 16, 2023 | 10.01 | 10.09 | 10.00 | 10.06 | 16,367 | -0.03(-0.30%) |
Mar 15, 2023 | 10.18 | 10.24 | 10.07 | 10.09 | 22,720 | -0.16(-1.56%) |
Mar 14, 2023 | 10.18 | 10.31 | 10.18 | 10.25 | 17,522 | +0.08(+0.79%) |
Mar 13, 2023 | 10.28 | 10.34 | 10.17 | 10.17 | 48,757 | -0.18(-1.74%) |
Mar 10, 2023 | 10.41 | 10.49 | 10.35 | 10.35 | 57,308 | -0.07(-0.67%) |
Mar 09, 2023 | 10.52 | 10.57 | 10.42 | 10.42 | 21,328 | -0.11(-1.02%) |
Mar 08, 2023 | 10.52 | 10.60 | 10.51 | 10.53 | 21,617 | +0.01(+0.07%) |
Mar 07, 2023 | 10.56 | 10.59 | 10.52 | 10.52 | 19,541 | -0.07(-0.66%) |
Mar 06, 2023 | 10.56 | 10.60 | 10.53 | 10.59 | 30,084 | +0.03(+0.28%) |
Mar 03, 2023 | 10.47 | 10.58 | 10.47 | 10.56 | 14,429 | +0.08(+0.76%) |
Mar 02, 2023 | 10.42 | 10.50 | 10.42 | 10.48 | 22,655 | +0.00(+0.00%) |