Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.880 | 9.905 | 9.800 | 9.870 | 208,072 | +0.02(+0.20%) |
May 30, 2023 | 9.800 | 9.850 | 9.750 | 9.850 | 240,432 | +0.08(+0.82%) |
May 26, 2023 | 9.790 | 9.825 | 9.760 | 9.770 | 94,143 | +0.00(+0.00%) |
May 25, 2023 | 9.750 | 9.770 | 9.725 | 9.770 | 183,240 | +0.02(+0.21%) |
May 24, 2023 | 9.830 | 9.840 | 9.720 | 9.750 | 165,511 | -0.08(-0.81%) |
May 23, 2023 | 9.960 | 9.960 | 9.795 | 9.830 | 155,398 | -0.11(-1.11%) |
May 22, 2023 | 9.940 | 9.980 | 9.930 | 9.940 | 114,798 | +0.00(+0.00%) |
May 19, 2023 | 9.950 | 9.980 | 9.910 | 9.940 | 73,088 | -0.07(-0.70%) |
May 18, 2023 | 10.08 | 10.09 | 9.990 | 10.01 | 172,088 | -0.07(-0.69%) |
May 17, 2023 | 10.12 | 10.12 | 10.01 | 10.08 | 131,581 | -0.04(-0.40%) |
May 16, 2023 | 10.15 | 10.15 | 10.10 | 10.12 | 88,913 | -0.03(-0.30%) |
May 15, 2023 | 10.15 | 10.17 | 10.10 | 10.15 | 102,452 | +0.02(+0.20%) |
May 12, 2023 | 10.12 | 10.13 | 10.07 | 10.13 | 56,488 | +0.06(+0.60%) |
May 11, 2023 | 10.12 | 10.14 | 10.07 | 10.07 | 92,928 | -0.06(-0.59%) |
May 10, 2023 | 10.09 | 10.13 | 10.09 | 10.13 | 106,444 | +0.05(+0.50%) |
May 09, 2023 | 10.15 | 10.20 | 10.05 | 10.08 | 256,155 | -0.05(-0.49%) |
May 08, 2023 | 10.24 | 10.25 | 10.12 | 10.13 | 90,170 | -0.08(-0.78%) |
May 05, 2023 | 10.20 | 10.24 | 10.15 | 10.21 | 114,953 | +0.07(+0.69%) |
May 04, 2023 | 10.11 | 10.20 | 10.08 | 10.14 | 90,321 | +0.06(+0.60%) |
May 03, 2023 | 10.12 | 10.16 | 10.07 | 10.08 | 141,718 | -0.07(-0.69%) |
May 02, 2023 | 10.23 | 10.23 | 10.12 | 10.15 | 55,731 | -0.03(-0.29%) |
May 01, 2023 | 10.31 | 10.32 | 10.14 | 10.18 | 85,044 | -0.12(-1.17%) |
Apr 28, 2023 | 10.27 | 10.34 | 10.25 | 10.30 | 93,073 | +0.10(+0.98%) |
Apr 27, 2023 | 10.28 | 10.28 | 10.17 | 10.20 | 87,915 | -0.03(-0.29%) |
Apr 26, 2023 | 10.22 | 10.28 | 10.20 | 10.23 | 156,273 | +0.07(+0.69%) |
Apr 25, 2023 | 10.23 | 10.28 | 10.15 | 10.16 | 110,595 | -0.04(-0.39%) |
Apr 24, 2023 | 10.29 | 10.29 | 10.18 | 10.20 | 81,994 | -0.04(-0.39%) |
Apr 21, 2023 | 10.23 | 10.26 | 10.17 | 10.24 | 103,789 | +0.00(+0.00%) |
Apr 20, 2023 | 10.14 | 10.28 | 10.14 | 10.24 | 151,170 | +0.14(+1.39%) |
Apr 19, 2023 | 10.15 | 10.16 | 10.09 | 10.10 | 183,635 | -0.08(-0.79%) |
Apr 18, 2023 | 10.32 | 10.32 | 10.17 | 10.18 | 115,290 | -0.16(-1.55%) |
Apr 17, 2023 | 10.37 | 10.37 | 10.30 | 10.34 | 117,362 | -0.03(-0.29%) |
Apr 14, 2023 | 10.37 | 10.44 | 10.35 | 10.37 | 90,691 | +0.05(+0.48%) |
Apr 13, 2023 | 10.28 | 10.38 | 10.28 | 10.32 | 102,111 | -0.01(-0.10%) |
Apr 12, 2023 | 10.35 | 10.37 | 10.33 | 10.33 | 68,432 | +0.03(+0.29%) |
Apr 11, 2023 | 10.21 | 10.34 | 10.21 | 10.30 | 171,617 | +0.06(+0.59%) |
Apr 10, 2023 | 10.28 | 10.31 | 10.21 | 10.24 | 111,751 | -0.04(-0.39%) |
Apr 06, 2023 | 10.32 | 10.37 | 10.28 | 10.28 | 124,255 | -0.01(-0.10%) |
Apr 05, 2023 | 10.26 | 10.30 | 10.23 | 10.29 | 127,542 | +0.05(+0.49%) |
Apr 04, 2023 | 10.34 | 10.36 | 10.11 | 10.24 | 185,487 | -0.06(-0.58%) |
Apr 03, 2023 | 10.45 | 10.51 | 10.27 | 10.30 | 90,168 | -0.10(-0.96%) |
Mar 31, 2023 | 10.33 | 10.41 | 10.31 | 10.40 | 147,821 | +0.14(+1.36%) |
Mar 30, 2023 | 10.14 | 10.26 | 10.10 | 10.26 | 118,067 | +0.17(+1.68%) |
Mar 29, 2023 | 10.09 | 10.18 | 10.09 | 10.09 | 109,765 | +0.00(+0.00%) |
Mar 28, 2023 | 10.08 | 10.11 | 10.05 | 10.09 | 106,678 | +0.03(+0.30%) |
Mar 27, 2023 | 10.05 | 10.18 | 10.03 | 10.06 | 160,109 | +0.06(+0.60%) |
Mar 24, 2023 | 9.940 | 10.10 | 9.940 | 10.00 | 144,835 | +0.01(+0.10%) |
Mar 23, 2023 | 10.03 | 10.04 | 9.940 | 9.990 | 239,925 | -0.08(-0.79%) |
Mar 22, 2023 | 9.930 | 10.08 | 9.930 | 10.07 | 305,327 | +0.10(+1.00%) |
Mar 21, 2023 | 10.10 | 10.10 | 9.940 | 9.970 | 262,172 | -0.18(-1.77%) |
Mar 20, 2023 | 10.14 | 10.20 | 10.12 | 10.15 | 156,470 | +0.03(+0.30%) |
Mar 17, 2023 | 10.05 | 10.17 | 10.04 | 10.12 | 133,297 | +0.04(+0.40%) |
Mar 16, 2023 | 10.03 | 10.18 | 10.02 | 10.08 | 381,185 | +0.03(+0.30%) |
Mar 15, 2023 | 10.03 | 10.07 | 10.02 | 10.05 | 177,566 | +0.02(+0.20%) |
Mar 14, 2023 | 10.05 | 10.06 | 10.01 | 10.03 | 283,201 | +0.03(+0.30%) |
Mar 13, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 157,600 | -0.07(-0.70%) |
Mar 10, 2023 | 10.05 | 10.15 | 10.02 | 10.07 | 168,513 | +0.00(+0.00%) |
Mar 09, 2023 | 10.09 | 10.11 | 10.06 | 10.07 | 88,145 | +0.03(+0.30%) |
Mar 08, 2023 | 10.04 | 10.08 | 10.03 | 10.04 | 123,827 | +0.00(+0.00%) |
Mar 07, 2023 | 10.06 | 10.07 | 10.01 | 10.04 | 130,320 | +0.00(+0.00%) |
Mar 06, 2023 | 10.05 | 10.07 | 10.03 | 10.04 | 100,055 | -0.04(-0.40%) |
Mar 03, 2023 | 10.06 | 10.09 | 10.03 | 10.08 | 138,418 | +0.10(+1.00%) |
Mar 02, 2023 | 9.990 | 10.00 | 9.960 | 9.980 | 66,639 | -0.04(-0.40%) |