Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.63 | 10.69 | 10.56 | 10.68 | 111,342 | +0.07(+0.68%) |
May 30, 2023 | 10.58 | 10.63 | 10.55 | 10.61 | 112,821 | +0.03(+0.26%) |
May 26, 2023 | 10.55 | 10.61 | 10.50 | 10.58 | 95,117 | +0.05(+0.43%) |
May 25, 2023 | 10.49 | 10.54 | 10.47 | 10.54 | 82,181 | +0.02(+0.17%) |
May 24, 2023 | 10.62 | 10.64 | 10.49 | 10.52 | 175,799 | -0.08(-0.77%) |
May 23, 2023 | 10.63 | 10.66 | 10.60 | 10.60 | 75,201 | -0.06(-0.59%) |
May 22, 2023 | 10.67 | 10.71 | 10.64 | 10.66 | 73,662 | +0.03(+0.26%) |
May 19, 2023 | 10.66 | 10.70 | 10.63 | 10.64 | 163,761 | -0.04(-0.40%) |
May 18, 2023 | 10.67 | 10.72 | 10.64 | 10.68 | 88,238 | -0.04(-0.42%) |
May 17, 2023 | 10.71 | 10.73 | 10.69 | 10.72 | 86,531 | +0.04(+0.34%) |
May 16, 2023 | 10.70 | 10.72 | 10.68 | 10.69 | 79,312 | -0.04(-0.33%) |
May 15, 2023 | 10.77 | 10.77 | 10.72 | 10.72 | 67,135 | -0.04(-0.33%) |
May 12, 2023 | 10.84 | 10.84 | 10.72 | 10.76 | 56,712 | -0.03(-0.25%) |
May 11, 2023 | 10.86 | 10.91 | 10.72 | 10.79 | 78,032 | -0.08(-0.74%) |
May 10, 2023 | 10.87 | 10.91 | 10.85 | 10.87 | 50,192 | +0.06(+0.58%) |
May 09, 2023 | 10.81 | 10.81 | 10.77 | 10.81 | 41,010 | +0.04(+0.33%) |
May 08, 2023 | 10.81 | 10.85 | 10.76 | 10.77 | 73,926 | -0.06(-0.58%) |
May 05, 2023 | 10.81 | 10.87 | 10.75 | 10.83 | 74,040 | +0.07(+0.67%) |
May 04, 2023 | 10.81 | 10.81 | 10.72 | 10.76 | 91,205 | -0.02(-0.17%) |
May 03, 2023 | 10.76 | 10.83 | 10.76 | 10.78 | 92,253 | -0.01(-0.08%) |
May 02, 2023 | 10.84 | 10.87 | 10.75 | 10.79 | 71,035 | -0.11(-0.99%) |
May 01, 2023 | 10.79 | 10.90 | 10.78 | 10.90 | 135,619 | +0.04(+0.41%) |
Apr 28, 2023 | 10.78 | 10.86 | 10.78 | 10.85 | 97,198 | +0.06(+0.58%) |
Apr 27, 2023 | 10.72 | 10.79 | 10.69 | 10.79 | 99,890 | +0.04(+0.33%) |
Apr 26, 2023 | 10.71 | 10.80 | 10.68 | 10.75 | 72,958 | -0.01(-0.08%) |
Apr 25, 2023 | 10.74 | 10.77 | 10.71 | 10.76 | 74,226 | -0.04(-0.41%) |
Apr 24, 2023 | 10.74 | 10.87 | 10.74 | 10.81 | 102,965 | +0.02(+0.17%) |
Apr 21, 2023 | 10.78 | 10.82 | 10.72 | 10.79 | 147,849 | -0.08(-0.74%) |
Apr 20, 2023 | 10.86 | 10.90 | 10.81 | 10.87 | 99,911 | +0.04(+0.35%) |
Apr 19, 2023 | 10.87 | 10.87 | 10.78 | 10.83 | 75,160 | -0.04(-0.33%) |
Apr 18, 2023 | 10.85 | 10.91 | 10.79 | 10.87 | 167,325 | +0.02(+0.16%) |
Apr 17, 2023 | 10.78 | 10.85 | 10.72 | 10.85 | 154,214 | +0.07(+0.66%) |
Apr 14, 2023 | 10.74 | 10.82 | 10.68 | 10.78 | 155,110 | +0.02(+0.17%) |
Apr 13, 2023 | 10.86 | 10.87 | 10.74 | 10.76 | 178,136 | -0.10(-0.90%) |
Apr 12, 2023 | 10.74 | 10.87 | 10.71 | 10.86 | 147,587 | +0.19(+1.75%) |
Apr 11, 2023 | 10.61 | 10.70 | 10.52 | 10.67 | 148,085 | +0.08(+0.76%) |
Apr 10, 2023 | 10.52 | 10.61 | 10.52 | 10.59 | 116,269 | +0.04(+0.34%) |
Apr 06, 2023 | 10.56 | 10.60 | 10.53 | 10.55 | 129,314 | +0.01(+0.08%) |
Apr 05, 2023 | 10.71 | 10.72 | 10.55 | 10.55 | 205,718 | -0.17(-1.58%) |
Apr 04, 2023 | 10.83 | 10.85 | 10.71 | 10.71 | 131,483 | -0.13(-1.23%) |
Apr 03, 2023 | 10.71 | 10.94 | 10.71 | 10.85 | 138,841 | +0.20(+1.92%) |
Mar 31, 2023 | 10.77 | 10.86 | 10.63 | 10.64 | 616,019 | -0.12(-1.16%) |
Mar 30, 2023 | 10.71 | 10.81 | 10.71 | 10.77 | 160,538 | +0.05(+0.50%) |
Mar 29, 2023 | 10.64 | 10.74 | 10.64 | 10.71 | 195,885 | +0.07(+0.67%) |
Mar 28, 2023 | 10.71 | 10.75 | 10.62 | 10.64 | 82,642 | -0.04(-0.33%) |
Mar 27, 2023 | 10.67 | 10.73 | 10.63 | 10.68 | 176,425 | +0.03(+0.25%) |
Mar 24, 2023 | 10.71 | 10.78 | 10.65 | 10.65 | 158,005 | +0.00(+0.00%) |
Mar 23, 2023 | 10.59 | 10.79 | 10.59 | 10.65 | 323,110 | +0.04(+0.34%) |
Mar 22, 2023 | 10.48 | 10.71 | 10.45 | 10.62 | 205,700 | +0.12(+1.19%) |
Mar 21, 2023 | 10.29 | 10.51 | 10.29 | 10.49 | 163,792 | +0.26(+2.52%) |
Mar 20, 2023 | 10.15 | 10.29 | 10.15 | 10.23 | 103,373 | +0.08(+0.79%) |
Mar 17, 2023 | 10.23 | 10.30 | 10.14 | 10.15 | 105,065 | -0.10(-0.98%) |
Mar 16, 2023 | 10.17 | 10.33 | 10.08 | 10.25 | 226,161 | +0.07(+0.69%) |
Mar 15, 2023 | 10.46 | 10.47 | 10.12 | 10.18 | 457,176 | -0.34(-3.26%) |
Mar 14, 2023 | 10.46 | 10.60 | 10.40 | 10.53 | 124,870 | +0.11(+1.02%) |
Mar 13, 2023 | 10.55 | 10.55 | 10.36 | 10.42 | 123,189 | -0.15(-1.42%) |
Mar 10, 2023 | 10.88 | 10.91 | 10.51 | 10.57 | 251,830 | -0.33(-3.07%) |
Mar 09, 2023 | 11.04 | 11.09 | 10.89 | 10.91 | 63,153 | -0.10(-0.88%) |
Mar 08, 2023 | 11.08 | 11.12 | 10.98 | 11.00 | 69,827 | -0.08(-0.72%) |
Mar 07, 2023 | 11.14 | 11.15 | 11.05 | 11.08 | 73,283 | -0.09(-0.79%) |
Mar 06, 2023 | 11.07 | 11.17 | 11.06 | 11.17 | 44,274 | +0.07(+0.64%) |
Mar 03, 2023 | 11.05 | 11.12 | 10.98 | 11.10 | 81,036 | +0.04(+0.40%) |
Mar 02, 2023 | 11.07 | 11.07 | 10.99 | 11.06 | 124,396 | -0.01(-0.13%) |