Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.50 | 10.61 | 10.47 | 10.57 | 1,481,905 | -0.06(-0.56%) |
May 30, 2023 | 10.68 | 10.76 | 10.60 | 10.63 | 1,164,563 | -0.05(-0.47%) |
May 26, 2023 | 10.55 | 10.72 | 10.55 | 10.68 | 478,817 | +0.16(+1.52%) |
May 25, 2023 | 10.50 | 10.60 | 10.50 | 10.52 | 1,260,410 | -0.05(-0.47%) |
May 24, 2023 | 10.62 | 10.62 | 10.56 | 10.57 | 812,717 | -0.10(-0.94%) |
May 23, 2023 | 10.85 | 10.85 | 10.67 | 10.67 | 853,605 | -0.20(-1.84%) |
May 22, 2023 | 10.93 | 10.97 | 10.87 | 10.87 | 1,288,716 | +0.03(+0.28%) |
May 19, 2023 | 10.83 | 10.86 | 10.76 | 10.84 | 1,733,244 | -0.13(-1.19%) |
May 18, 2023 | 10.97 | 11.00 | 10.47 | 10.97 | 1,833,912 | +0.03(+0.27%) |
May 17, 2023 | 10.85 | 10.96 | 10.80 | 10.94 | 2,626,716 | +0.23(+2.15%) |
May 16, 2023 | 10.72 | 10.75 | 10.69 | 10.71 | 2,365,816 | -0.01(-0.09%) |
May 15, 2023 | 10.71 | 10.76 | 10.58 | 10.72 | 10,136,019 | +0.04(+0.37%) |
May 12, 2023 | 10.68 | 10.75 | 10.63 | 10.68 | 3,234,226 | +0.21(+2.01%) |
May 11, 2023 | 10.30 | 10.49 | 10.30 | 10.47 | 4,934,819 | -0.04(-0.38%) |
May 10, 2023 | 10.65 | 10.65 | 10.46 | 10.51 | 1,529,228 | -0.22(-2.05%) |
May 09, 2023 | 10.28 | 10.85 | 10.21 | 10.73 | 2,617,942 | +0.07(+0.66%) |
May 08, 2023 | 10.63 | 10.66 | 10.56 | 10.66 | 937,622 | +0.10(+0.95%) |
May 05, 2023 | 10.49 | 10.60 | 10.47 | 10.56 | 1,172,990 | +0.09(+0.86%) |
May 04, 2023 | 10.43 | 10.52 | 10.43 | 10.47 | 986,726 | +0.04(+0.38%) |
May 03, 2023 | 10.35 | 10.47 | 10.27 | 10.43 | 1,012,034 | +0.11(+1.07%) |
May 02, 2023 | 10.28 | 10.33 | 10.25 | 10.32 | 713,647 | -0.03(-0.29%) |
May 01, 2023 | 10.43 | 10.45 | 10.31 | 10.35 | 1,221,856 | -0.22(-2.08%) |
Apr 28, 2023 | 10.59 | 10.61 | 10.49 | 10.57 | 975,350 | -0.01(-0.09%) |
Apr 27, 2023 | 10.50 | 10.59 | 10.45 | 10.58 | 771,579 | +0.16(+1.54%) |
Apr 26, 2023 | 10.45 | 10.59 | 10.41 | 10.42 | 631,890 | -0.05(-0.48%) |
Apr 25, 2023 | 10.43 | 10.59 | 10.43 | 10.47 | 1,281,835 | +0.04(+0.38%) |
Apr 24, 2023 | 10.32 | 10.46 | 10.32 | 10.43 | 886,774 | +0.09(+0.87%) |
Apr 21, 2023 | 10.22 | 10.34 | 10.22 | 10.34 | 1,173,984 | +0.15(+1.47%) |
Apr 20, 2023 | 10.32 | 10.33 | 10.14 | 10.19 | 821,869 | +0.01(+0.10%) |
Apr 19, 2023 | 10.30 | 10.30 | 10.15 | 10.18 | 1,572,468 | -0.12(-1.17%) |
Apr 18, 2023 | 10.34 | 10.39 | 10.28 | 10.30 | 912,032 | +0.13(+1.28%) |
Apr 17, 2023 | 10.10 | 10.19 | 10.09 | 10.17 | 1,505,955 | -0.05(-0.49%) |
Apr 14, 2023 | 10.45 | 10.45 | 10.17 | 10.22 | 725,893 | +0.02(+0.20%) |
Apr 13, 2023 | 10.21 | 10.24 | 10.08 | 10.20 | 1,531,271 | -0.01(-0.10%) |
Apr 12, 2023 | 10.20 | 10.26 | 10.17 | 10.21 | 819,567 | +0.11(+1.09%) |
Apr 11, 2023 | 10.17 | 10.17 | 10.09 | 10.10 | 1,607,864 | -0.17(-1.66%) |
Apr 10, 2023 | 10.16 | 10.29 | 10.11 | 10.27 | 2,487,116 | +0.27(+2.70%) |
Apr 06, 2023 | 9.900 | 10.05 | 9.900 | 10.00 | 1,273,722 | +0.06(+0.60%) |
Apr 05, 2023 | 9.985 | 10.05 | 9.900 | 9.940 | 1,244,434 | -0.24(-2.36%) |
Apr 04, 2023 | 10.15 | 10.24 | 10.13 | 10.18 | 1,415,780 | +0.44(+4.52%) |
Apr 03, 2023 | 9.650 | 9.750 | 9.610 | 9.740 | 956,252 | +0.05(+0.52%) |
Mar 31, 2023 | 9.700 | 9.720 | 9.600 | 9.690 | 981,414 | +0.06(+0.62%) |
Mar 30, 2023 | 9.680 | 9.680 | 9.550 | 9.630 | 1,276,899 | -0.14(-1.43%) |
Mar 29, 2023 | 9.650 | 9.825 | 9.650 | 9.770 | 1,053,117 | +0.16(+1.66%) |
Mar 28, 2023 | 9.700 | 9.700 | 9.550 | 9.610 | 707,841 | -0.04(-0.41%) |
Mar 27, 2023 | 9.720 | 9.740 | 9.600 | 9.650 | 605,355 | +0.05(+0.52%) |
Mar 24, 2023 | 9.770 | 9.770 | 9.570 | 9.600 | 679,861 | -0.04(-0.39%) |
Mar 23, 2023 | 9.660 | 9.670 | 9.590 | 9.638 | 603,308 | +0.14(+1.45%) |
Mar 22, 2023 | 9.560 | 9.615 | 9.500 | 9.500 | 765,619 | -0.06(-0.63%) |
Mar 21, 2023 | 9.515 | 9.610 | 9.420 | 9.560 | 498,059 | +0.01(+0.10%) |
Mar 20, 2023 | 9.610 | 9.610 | 9.510 | 9.550 | 442,632 | -0.05(-0.52%) |
Mar 17, 2023 | 9.645 | 9.690 | 9.570 | 9.600 | 589,118 | +0.08(+0.84%) |
Mar 16, 2023 | 9.470 | 9.540 | 9.420 | 9.520 | 1,375,813 | +0.12(+1.28%) |
Mar 15, 2023 | 9.475 | 9.480 | 9.340 | 9.400 | 613,708 | -0.05(-0.56%) |
Mar 14, 2023 | 9.500 | 9.500 | 9.380 | 9.453 | 812,741 | -0.01(-0.08%) |
Mar 13, 2023 | 9.470 | 9.510 | 9.440 | 9.460 | 843,105 | +0.01(+0.11%) |
Mar 10, 2023 | 9.410 | 9.510 | 9.380 | 9.450 | 1,018,116 | +0.04(+0.43%) |
Mar 09, 2023 | 9.540 | 9.540 | 9.400 | 9.410 | 885,485 | +0.01(+0.11%) |
Mar 08, 2023 | 9.430 | 9.480 | 9.360 | 9.400 | 854,042 | +0.05(+0.53%) |
Mar 07, 2023 | 9.460 | 9.550 | 9.330 | 9.350 | 1,080,447 | -0.05(-0.53%) |
Mar 06, 2023 | 9.560 | 9.580 | 9.400 | 9.400 | 965,559 | -0.13(-1.36%) |
Mar 03, 2023 | 9.390 | 9.550 | 9.390 | 9.530 | 864,930 | +0.16(+1.71%) |
Mar 02, 2023 | 9.350 | 9.390 | 9.260 | 9.370 | 1,247,841 | +0.06(+0.64%) |