Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.89 | 10.91 | 10.77 | 10.79 | 253,905 | -0.07(-0.66%) |
Jun 29, 2023 | 10.89 | 10.89 | 10.86 | 10.86 | 5,205 | +0.08(+0.76%) |
Jun 28, 2023 | 10.79 | 10.79 | 10.77 | 10.78 | 4,297 | +0.05(+0.50%) |
Jun 27, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 3,976 | +0.00(+0.03%) |
Jun 26, 2023 | 10.73 | 10.74 | 10.72 | 10.73 | 5,254 | -0.01(-0.11%) |
Jun 25, 2023 | 10.72 | 10.74 | 10.74 | 10.74 | 358 | +0.02(+0.18%) |
Jun 23, 2023 | 10.70 | 10.81 | 10.69 | 10.72 | 265,997 | +0.02(+0.19%) |
Jun 22, 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 4,705 | +0.05(+0.45%) |
Jun 21, 2023 | 10.66 | 10.66 | 10.65 | 10.65 | 6,608 | -0.14(-1.26%) |
Jun 20, 2023 | 10.79 | 10.79 | 10.78 | 10.79 | 5,602 | +0.06(+0.58%) |
Jun 19, 2023 | 10.73 | 10.74 | 10.72 | 10.72 | 8,485 | +0.08(+0.77%) |
Jun 18, 2023 | 10.65 | 10.64 | 10.64 | 10.64 | 121 | +0.00(+0.03%) |
Jun 16, 2023 | 10.61 | 10.66 | 10.56 | 10.64 | 238,903 | +0.04(+0.35%) |
Jun 15, 2023 | 10.61 | 10.60 | 10.59 | 10.60 | 6,116 | -0.11(-1.01%) |
Jun 14, 2023 | 10.71 | 10.72 | 10.71 | 10.71 | 3,771 | +0.02(+0.19%) |
Jun 13, 2023 | 10.68 | 10.69 | 10.69 | 10.69 | 4,692 | -0.13(-1.22%) |
Jun 12, 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 5,451 | -0.00(-0.02%) |
Jun 11, 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 1,785 | -0.01(-0.11%) |
Jun 09, 2023 | 10.80 | 10.86 | 10.78 | 10.84 | 228,876 | +0.03(+0.31%) |
Jun 08, 2023 | 10.80 | 10.80 | 10.79 | 10.80 | 5,477 | -0.10(-0.89%) |
Jun 07, 2023 | 10.88 | 10.90 | 10.89 | 10.90 | 10,220 | -0.02(-0.21%) |
Jun 06, 2023 | 10.94 | 10.93 | 10.92 | 10.92 | 4,088 | +0.07(+0.64%) |
Jun 05, 2023 | 10.84 | 10.86 | 10.84 | 10.85 | 4,590 | +0.03(+0.31%) |
Jun 04, 2023 | 10.80 | 10.82 | 10.81 | 10.82 | 3,303 | +0.02(+0.20%) |
Jun 02, 2023 | 10.81 | 10.82 | 10.68 | 10.80 | 255,332 | -0.01(-0.09%) |
Jun 01, 2023 | 10.81 | 10.81 | 10.80 | 10.81 | 5,957 | -0.03(-0.32%) |
May 31, 2023 | 10.85 | 10.85 | 10.84 | 10.84 | 6,420 | -0.02(-0.23%) |
May 30, 2023 | 10.88 | 10.88 | 10.87 | 10.87 | 7,203 | +0.05(+0.44%) |
May 29, 2023 | 10.81 | 10.82 | 10.80 | 10.82 | 3,112 | +0.01(+0.12%) |
May 28, 2023 | 10.81 | 10.81 | 10.80 | 10.81 | 973 | -0.01(-0.13%) |
May 26, 2023 | 10.82 | 10.83 | 10.70 | 10.82 | 267,139 | +0.00(+0.02%) |
May 25, 2023 | 10.82 | 10.82 | 10.81 | 10.82 | 6,000 | +0.10(+0.92%) |
May 24, 2023 | 10.73 | 10.74 | 10.72 | 10.72 | 6,437 | +0.09(+0.89%) |
May 23, 2023 | 10.62 | 10.63 | 10.62 | 10.63 | 4,471 | +0.06(+0.60%) |
May 22, 2023 | 10.56 | 10.56 | 10.54 | 10.56 | 4,399 | +0.05(+0.49%) |
May 21, 2023 | 10.52 | 10.52 | 10.51 | 10.51 | 2,063 | -0.03(-0.27%) |
May 19, 2023 | 10.57 | 10.58 | 10.50 | 10.54 | 272,724 | -0.03(-0.26%) |
May 18, 2023 | 10.57 | 10.58 | 10.57 | 10.57 | 3,354 | +0.12(+1.14%) |
May 17, 2023 | 10.45 | 10.45 | 10.44 | 10.45 | 4,455 | +0.04(+0.39%) |
May 16, 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 3,838 | +0.06(+0.59%) |
May 15, 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 5,843 | -0.04(-0.36%) |
May 14, 2023 | 10.39 | 10.39 | 10.38 | 10.38 | 626 | -0.00(-0.05%) |
May 12, 2023 | 10.33 | 10.41 | 10.29 | 10.39 | 255,535 | +0.06(+0.56%) |
May 11, 2023 | 10.33 | 10.34 | 10.32 | 10.33 | 5,004 | +0.11(+1.07%) |
May 10, 2023 | 10.21 | 10.22 | 10.20 | 10.22 | 4,056 | +0.03(+0.27%) |
May 09, 2023 | 10.21 | 10.22 | 10.19 | 10.19 | 4,129 | +0.02(+0.23%) |
May 08, 2023 | 10.16 | 10.17 | 10.15 | 10.17 | 7,215 | -0.00(-0.04%) |
May 07, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 1,214 | +0.00(+0.01%) |
May 05, 2023 | 10.24 | 10.25 | 10.15 | 10.17 | 268,622 | -0.06(-0.62%) |
May 04, 2023 | 10.24 | 10.25 | 10.23 | 10.24 | 4,210 | -0.02(-0.21%) |
May 03, 2023 | 10.27 | 10.27 | 10.25 | 10.26 | 13,410 | -0.05(-0.46%) |
May 02, 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 5,720 | -0.03(-0.28%) |
May 01, 2023 | 10.33 | 10.33 | 10.32 | 10.33 | 4,143 | +0.07(+0.68%) |
Apr 30, 2023 | 10.25 | 10.27 | 10.26 | 10.26 | 550 | -0.00(-0.01%) |
Apr 28, 2023 | 10.29 | 10.35 | 10.24 | 10.26 | 321,457 | -0.03(-0.27%) |
Apr 27, 2023 | 10.29 | 10.31 | 10.29 | 10.29 | 5,108 | -0.03(-0.27%) |
Apr 26, 2023 | 10.32 | 10.33 | 10.32 | 10.32 | 5,191 | +0.01(+0.10%) |
Apr 25, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 6,630 | +0.06(+0.62%) |
Apr 24, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 6,093 | -0.06(-0.55%) |
Apr 23, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 600 | -0.00(-0.02%) |
Apr 21, 2023 | 10.31 | 10.36 | 10.30 | 10.30 | 231,969 | -0.01(-0.08%) |
Apr 20, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 5,050 | -0.05(-0.44%) |
Apr 19, 2023 | 10.36 | 10.36 | 10.34 | 10.36 | 3,492 | +0.05(+0.49%) |
Apr 18, 2023 | 10.31 | 10.32 | 10.31 | 10.31 | 5,359 | -0.04(-0.43%) |
Apr 17, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 4,127 | +0.02(+0.16%) |
Apr 16, 2023 | 10.33 | 10.34 | 10.28 | 10.34 | 1,992 | +0.01(+0.13%) |
Apr 14, 2023 | 10.27 | 10.36 | 10.24 | 10.32 | 244,440 | +0.05(+0.53%) |
Apr 13, 2023 | 10.27 | 10.28 | 10.27 | 10.27 | 3,208 | -0.07(-0.68%) |
Apr 12, 2023 | 10.34 | 10.35 | 10.34 | 10.34 | 6,251 | -0.11(-1.07%) |
Apr 11, 2023 | 10.45 | 10.46 | 10.45 | 10.45 | 4,472 | -0.07(-0.62%) |
Apr 10, 2023 | 10.52 | 10.52 | 10.51 | 10.51 | 6,349 | +0.04(+0.38%) |
Apr 09, 2023 | 10.47 | 10.47 | 10.46 | 10.47 | 2,688 | -0.02(-0.14%) |
Apr 07, 2023 | 10.43 | 10.49 | 10.42 | 10.49 | 124,281 | +0.06(+0.56%) |
Apr 06, 2023 | 10.43 | 10.44 | 10.42 | 10.43 | 6,908 | +0.03(+0.24%) |
Apr 05, 2023 | 10.39 | 10.41 | 10.36 | 10.41 | 6,664 | +0.13(+1.28%) |
Apr 04, 2023 | 10.28 | 10.29 | 10.27 | 10.28 | 6,628 | -0.09(-0.89%) |
Apr 03, 2023 | 10.37 | 10.37 | 10.33 | 10.37 | 6,843 | -0.05(-0.45%) |