Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.24 | 10.31 | 10.24 | 10.31 | 2,269 | +0.06(+0.54%) |
May 30, 2023 | 10.24 | 10.26 | 10.23 | 10.25 | 12,413 | -0.03(-0.27%) |
May 26, 2023 | 10.22 | 10.28 | 10.21 | 10.28 | 10,102 | +0.06(+0.54%) |
May 25, 2023 | 10.23 | 10.24 | 10.16 | 10.23 | 5,525 | -0.06(-0.54%) |
May 24, 2023 | 10.28 | 10.28 | 10.24 | 10.28 | 6,337 | -0.01(-0.09%) |
May 23, 2023 | 10.31 | 10.39 | 10.26 | 10.29 | 32,221 | -0.04(-0.36%) |
May 22, 2023 | 10.33 | 10.33 | 10.29 | 10.33 | 7,324 | -0.04(-0.36%) |
May 19, 2023 | 10.42 | 10.42 | 10.31 | 10.37 | 4,376 | +0.03(+0.27%) |
May 18, 2023 | 10.27 | 10.34 | 10.27 | 10.34 | 6,405 | +0.00(+0.00%) |
May 17, 2023 | 10.37 | 10.37 | 10.27 | 10.34 | 7,421 | +0.06(+0.54%) |
May 16, 2023 | 10.27 | 10.33 | 10.27 | 10.28 | 7,637 | -0.10(-0.98%) |
May 15, 2023 | 10.28 | 10.38 | 10.25 | 10.38 | 32,320 | +0.02(+0.18%) |
May 12, 2023 | 10.38 | 10.38 | 10.34 | 10.37 | 7,450 | -0.01(-0.09%) |
May 11, 2023 | 10.31 | 10.37 | 10.31 | 10.37 | 42,639 | +0.01(+0.09%) |
May 10, 2023 | 10.34 | 10.37 | 10.32 | 10.37 | 12,810 | +0.03(+0.27%) |
May 09, 2023 | 10.28 | 10.34 | 10.28 | 10.34 | 17,921 | -0.01(-0.09%) |
May 08, 2023 | 10.36 | 10.36 | 10.33 | 10.35 | 5,383 | -0.02(-0.18%) |
May 05, 2023 | 10.20 | 10.37 | 10.20 | 10.37 | 39,903 | +0.07(+0.72%) |
May 04, 2023 | 10.26 | 10.29 | 10.23 | 10.29 | 26,713 | -0.02(-0.18%) |
May 03, 2023 | 10.33 | 10.38 | 10.31 | 10.31 | 20,485 | -0.06(-0.56%) |
May 02, 2023 | 10.40 | 10.47 | 10.30 | 10.37 | 11,390 | -0.09(-0.88%) |
May 01, 2023 | 10.40 | 10.52 | 10.40 | 10.46 | 16,217 | -0.09(-0.88%) |
Apr 28, 2023 | 10.44 | 10.55 | 10.44 | 10.55 | 8,863 | +0.09(+0.88%) |
Apr 27, 2023 | 10.39 | 10.46 | 10.39 | 10.46 | 5,169 | +0.05(+0.44%) |
Apr 26, 2023 | 10.40 | 10.47 | 10.40 | 10.41 | 11,076 | -0.01(-0.09%) |
Apr 25, 2023 | 10.43 | 10.44 | 10.42 | 10.42 | 14,254 | -0.09(-0.88%) |
Apr 24, 2023 | 10.44 | 10.52 | 10.42 | 10.52 | 10,470 | +0.05(+0.44%) |
Apr 21, 2023 | 10.46 | 10.52 | 10.44 | 10.47 | 5,395 | -0.02(-0.18%) |
Apr 20, 2023 | 10.56 | 10.56 | 10.46 | 10.49 | 46,289 | -0.03(-0.26%) |
Apr 19, 2023 | 10.42 | 10.52 | 10.42 | 10.52 | 12,638 | +0.02(+0.18%) |
Apr 18, 2023 | 10.54 | 10.54 | 10.44 | 10.50 | 8,232 | -0.04(-0.35%) |
Apr 17, 2023 | 10.42 | 10.53 | 10.42 | 10.53 | 8,792 | +0.06(+0.62%) |
Apr 14, 2023 | 10.41 | 10.51 | 10.41 | 10.47 | 30,811 | -0.06(-0.61%) |
Apr 13, 2023 | 10.48 | 10.54 | 10.47 | 10.53 | 23,712 | +0.02(+0.18%) |
Apr 12, 2023 | 10.56 | 10.56 | 10.50 | 10.52 | 13,551 | +0.03(+0.26%) |
Apr 11, 2023 | 10.43 | 10.49 | 10.43 | 10.49 | 13,642 | +0.01(+0.09%) |
Apr 10, 2023 | 10.54 | 10.54 | 10.41 | 10.48 | 8,474 | +0.06(+0.53%) |
Apr 06, 2023 | 10.43 | 10.45 | 10.39 | 10.42 | 8,227 | -0.01(-0.09%) |
Apr 05, 2023 | 10.43 | 10.43 | 10.40 | 10.43 | 3,445 | -0.00(-0.02%) |
Apr 04, 2023 | 10.43 | 10.46 | 10.36 | 10.44 | 19,531 | +0.00(+0.00%) |
Apr 03, 2023 | 10.38 | 10.44 | 10.36 | 10.44 | 26,797 | +0.03(+0.26%) |
Mar 31, 2023 | 10.35 | 10.41 | 10.35 | 10.41 | 2,001 | +0.03(+0.26%) |
Mar 30, 2023 | 10.33 | 10.38 | 10.30 | 10.38 | 15,974 | +0.06(+0.53%) |
Mar 29, 2023 | 10.23 | 10.32 | 10.23 | 10.32 | 2,390 | +0.09(+0.90%) |
Mar 28, 2023 | 10.11 | 10.23 | 10.11 | 10.23 | 9,938 | +0.01(+0.09%) |
Mar 27, 2023 | 10.14 | 10.22 | 10.12 | 10.22 | 10,001 | +0.12(+1.16%) |
Mar 24, 2023 | 9.958 | 10.11 | 9.958 | 10.11 | 7,388 | +0.06(+0.57%) |
Mar 23, 2023 | 10.14 | 10.15 | 10.00 | 10.05 | 18,713 | -0.10(-0.99%) |
Mar 22, 2023 | 10.11 | 10.19 | 10.06 | 10.15 | 7,589 | -0.02(-0.18%) |
Mar 21, 2023 | 10.17 | 10.18 | 10.10 | 10.17 | 10,268 | -0.01(-0.09%) |
Mar 20, 2023 | 10.11 | 10.18 | 10.11 | 10.18 | 4,587 | +0.05(+0.45%) |
Mar 17, 2023 | 10.20 | 10.20 | 10.08 | 10.13 | 11,790 | -0.11(-1.07%) |
Mar 16, 2023 | 10.19 | 10.27 | 10.10 | 10.24 | 9,027 | +0.12(+1.18%) |
Mar 15, 2023 | 10.07 | 10.26 | 10.02 | 10.12 | 54,946 | +0.01(+0.09%) |
Mar 14, 2023 | 10.31 | 10.31 | 10.11 | 10.11 | 5,756 | -0.04(-0.36%) |
Mar 13, 2023 | 10.18 | 10.23 | 9.989 | 10.15 | 19,149 | -0.03(-0.27%) |
Mar 10, 2023 | 10.32 | 10.32 | 10.10 | 10.18 | 17,588 | -0.11(-1.07%) |
Mar 09, 2023 | 10.44 | 10.44 | 10.28 | 10.29 | 8,947 | -0.12(-1.15%) |
Mar 08, 2023 | 10.40 | 10.43 | 10.38 | 10.41 | 25,859 | +0.02(+0.18%) |
Mar 07, 2023 | 10.55 | 10.55 | 10.39 | 10.39 | 29,394 | -0.10(-0.96%) |
Mar 06, 2023 | 10.55 | 10.55 | 10.48 | 10.49 | 19,861 | +0.04(+0.40%) |
Mar 03, 2023 | 10.40 | 10.49 | 10.40 | 10.45 | 15,015 | +0.06(+0.54%) |
Mar 02, 2023 | 10.34 | 10.67 | 10.27 | 10.39 | 83,128 | +0.04(+0.35%) |