Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.830 | 9.900 | 9.830 | 9.880 | 3,002 | +0.06(+0.61%) |
May 30, 2023 | 9.810 | 9.860 | 9.810 | 9.820 | 10,070 | +0.04(+0.41%) |
May 26, 2023 | 9.730 | 9.800 | 9.730 | 9.780 | 19,045 | +0.02(+0.26%) |
May 25, 2023 | 9.790 | 9.790 | 9.735 | 9.755 | 4,180 | +0.04(+0.36%) |
May 24, 2023 | 9.840 | 9.900 | 9.710 | 9.720 | 13,445 | -0.14(-1.42%) |
May 23, 2023 | 9.870 | 9.940 | 9.840 | 9.860 | 29,657 | +0.02(+0.20%) |
May 22, 2023 | 9.970 | 10.02 | 9.840 | 9.840 | 23,884 | -0.09(-0.91%) |
May 19, 2023 | 10.02 | 10.07 | 9.930 | 9.930 | 31,367 | -0.09(-0.90%) |
May 18, 2023 | 10.06 | 10.06 | 9.970 | 10.02 | 16,191 | -0.01(-0.10%) |
May 17, 2023 | 9.950 | 10.03 | 9.950 | 10.03 | 21,004 | +0.05(+0.50%) |
May 16, 2023 | 9.990 | 10.02 | 9.950 | 9.980 | 15,773 | +0.01(+0.10%) |
May 15, 2023 | 9.965 | 9.990 | 9.965 | 9.970 | 11,376 | +0.02(+0.20%) |
May 12, 2023 | 10.01 | 10.03 | 9.950 | 9.950 | 17,200 | -0.06(-0.60%) |
May 11, 2023 | 10.03 | 10.08 | 9.920 | 10.01 | 29,554 | -0.02(-0.20%) |
May 10, 2023 | 10.03 | 10.05 | 10.01 | 10.03 | 23,183 | +0.01(+0.10%) |
May 09, 2023 | 10.08 | 10.08 | 10.02 | 10.02 | 20,305 | -0.02(-0.20%) |
May 08, 2023 | 10.15 | 10.15 | 10.02 | 10.04 | 11,465 | -0.05(-0.50%) |
May 05, 2023 | 10.09 | 10.17 | 10.08 | 10.09 | 18,818 | -0.03(-0.30%) |
May 04, 2023 | 10.03 | 10.13 | 10.02 | 10.12 | 10,814 | +0.06(+0.60%) |
May 03, 2023 | 10.06 | 10.07 | 10.00 | 10.06 | 20,876 | +0.05(+0.50%) |
May 02, 2023 | 10.14 | 10.14 | 9.960 | 10.01 | 22,897 | +0.05(+0.50%) |
May 01, 2023 | 10.02 | 10.09 | 9.960 | 9.960 | 8,634 | -0.15(-1.48%) |
Apr 28, 2023 | 10.03 | 10.13 | 10.02 | 10.11 | 31,757 | +0.05(+0.50%) |
Apr 27, 2023 | 10.08 | 10.16 | 10.05 | 10.06 | 4,523 | +0.00(+0.00%) |
Apr 26, 2023 | 10.08 | 10.12 | 10.06 | 10.06 | 5,856 | +0.00(+0.00%) |
Apr 25, 2023 | 10.10 | 10.12 | 10.06 | 10.06 | 5,197 | -0.02(-0.20%) |
Apr 24, 2023 | 10.20 | 10.20 | 10.08 | 10.08 | 17,598 | -0.12(-1.18%) |
Apr 21, 2023 | 10.06 | 10.20 | 10.02 | 10.20 | 12,938 | +0.16(+1.59%) |
Apr 20, 2023 | 10.00 | 10.10 | 9.950 | 10.04 | 6,178 | +0.04(+0.40%) |
Apr 19, 2023 | 9.960 | 10.02 | 9.960 | 10.00 | 8,103 | -0.03(-0.30%) |
Apr 18, 2023 | 10.19 | 10.19 | 10.03 | 10.03 | 14,683 | -0.11(-1.08%) |
Apr 17, 2023 | 10.23 | 10.23 | 10.14 | 10.14 | 7,719 | -0.10(-0.98%) |
Apr 14, 2023 | 10.25 | 10.26 | 10.21 | 10.24 | 8,687 | -0.02(-0.19%) |
Apr 13, 2023 | 10.25 | 10.27 | 10.24 | 10.26 | 5,311 | +0.02(+0.20%) |
Apr 12, 2023 | 10.22 | 10.28 | 10.22 | 10.24 | 4,423 | -0.02(-0.19%) |
Apr 11, 2023 | 10.20 | 10.26 | 10.20 | 10.26 | 2,796 | +0.08(+0.79%) |
Apr 10, 2023 | 10.19 | 10.20 | 10.17 | 10.18 | 28,334 | -0.02(-0.20%) |
Apr 06, 2023 | 10.25 | 10.29 | 10.20 | 10.20 | 25,062 | -0.11(-1.07%) |
Apr 05, 2023 | 10.23 | 10.33 | 10.23 | 10.31 | 39,151 | +0.08(+0.78%) |
Apr 04, 2023 | 10.12 | 10.23 | 10.10 | 10.23 | 41,224 | +0.09(+0.89%) |
Apr 03, 2023 | 10.18 | 10.25 | 10.13 | 10.14 | 29,171 | -0.09(-0.88%) |
Mar 31, 2023 | 10.12 | 10.23 | 10.12 | 10.23 | 4,564 | +0.12(+1.19%) |
Mar 30, 2023 | 10.10 | 10.15 | 10.09 | 10.11 | 14,784 | +0.06(+0.60%) |
Mar 29, 2023 | 10.05 | 10.10 | 10.04 | 10.05 | 3,548 | -0.02(-0.20%) |
Mar 28, 2023 | 10.04 | 10.09 | 10.02 | 10.07 | 10,567 | +0.05(+0.50%) |
Mar 27, 2023 | 9.990 | 10.08 | 9.990 | 10.02 | 19,094 | -0.02(-0.20%) |
Mar 24, 2023 | 9.960 | 10.07 | 9.960 | 10.04 | 8,415 | +0.10(+1.01%) |
Mar 23, 2023 | 9.930 | 10.02 | 9.920 | 9.940 | 7,213 | -0.03(-0.30%) |
Mar 22, 2023 | 9.990 | 10.05 | 9.910 | 9.970 | 20,295 | +0.03(+0.30%) |
Mar 21, 2023 | 10.09 | 10.09 | 9.940 | 9.940 | 25,168 | -0.14(-1.39%) |
Mar 20, 2023 | 10.02 | 10.12 | 10.02 | 10.08 | 15,259 | -0.02(-0.20%) |
Mar 17, 2023 | 10.09 | 10.11 | 10.05 | 10.10 | 8,807 | +0.04(+0.40%) |
Mar 16, 2023 | 9.980 | 10.08 | 9.980 | 10.06 | 26,528 | +0.03(+0.30%) |
Mar 15, 2023 | 10.08 | 10.08 | 9.960 | 10.03 | 19,341 | +0.00(+0.05%) |
Mar 14, 2023 | 10.00 | 10.03 | 10.00 | 10.03 | 3,584 | +0.04(+0.45%) |
Mar 13, 2023 | 10.05 | 10.05 | 9.980 | 9.980 | 36,358 | -0.04(-0.35%) |
Mar 10, 2023 | 9.940 | 10.02 | 9.930 | 10.02 | 8,668 | +0.05(+0.55%) |
Mar 09, 2023 | 9.870 | 9.970 | 9.870 | 9.960 | 9,882 | +0.10(+1.01%) |
Mar 08, 2023 | 9.850 | 9.943 | 9.840 | 9.860 | 26,264 | +0.00(+0.00%) |
Mar 07, 2023 | 9.880 | 9.900 | 9.830 | 9.860 | 23,840 | -0.05(-0.50%) |
Mar 06, 2023 | 9.890 | 9.930 | 9.850 | 9.910 | 6,339 | -0.02(-0.20%) |
Mar 03, 2023 | 9.900 | 9.970 | 9.880 | 9.930 | 16,733 | +0.10(+1.02%) |
Mar 02, 2023 | 9.890 | 9.900 | 9.823 | 9.830 | 14,330 | -0.08(-0.81%) |