Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.23 | 10.26 | 10.01 | 10.26 | 18,121 | -0.18(-1.68%) |
May 30, 2023 | 10.49 | 10.49 | 10.43 | 10.44 | 4,443 | +0.07(+0.67%) |
May 26, 2023 | 10.39 | 10.44 | 10.36 | 10.37 | 5,235 | +0.05(+0.46%) |
May 25, 2023 | 10.37 | 10.38 | 10.29 | 10.32 | 7,743 | +0.01(+0.13%) |
May 24, 2023 | 10.31 | 10.32 | 10.29 | 10.30 | 12,709 | -0.22(-2.14%) |
May 23, 2023 | 10.52 | 10.63 | 10.52 | 10.53 | 12,064 | +0.12(+1.15%) |
May 22, 2023 | 10.40 | 10.41 | 10.39 | 10.41 | 5,569 | +0.03(+0.29%) |
May 19, 2023 | 10.37 | 10.42 | 10.32 | 10.38 | 3,795 | +0.07(+0.68%) |
May 18, 2023 | 9.960 | 10.37 | 9.960 | 10.31 | 5,826 | -0.03(-0.24%) |
May 17, 2023 | 10.37 | 10.37 | 10.32 | 10.34 | 5,870 | +0.07(+0.68%) |
May 16, 2023 | 10.31 | 10.35 | 10.24 | 10.27 | 25,690 | -0.15(-1.49%) |
May 15, 2023 | 10.36 | 10.44 | 10.34 | 10.42 | 8,480 | +0.17(+1.66%) |
May 12, 2023 | 10.31 | 10.31 | 10.24 | 10.25 | 7,441 | +0.02(+0.15%) |
May 11, 2023 | 10.14 | 10.29 | 10.13 | 10.23 | 7,574 | +0.07(+0.69%) |
May 10, 2023 | 10.14 | 10.19 | 10.14 | 10.16 | 3,848 | -0.10(-0.97%) |
May 09, 2023 | 10.18 | 10.30 | 10.18 | 10.27 | 5,981 | -0.14(-1.39%) |
May 08, 2023 | 10.34 | 10.41 | 10.33 | 10.41 | 13,147 | +0.21(+2.11%) |
May 05, 2023 | 10.17 | 10.22 | 10.12 | 10.20 | 9,260 | +0.05(+0.52%) |
May 04, 2023 | 10.11 | 10.15 | 10.02 | 10.14 | 22,312 | -0.36(-3.46%) |
May 03, 2023 | 10.53 | 10.56 | 10.46 | 10.51 | 11,404 | -0.26(-2.46%) |
May 02, 2023 | 10.73 | 10.77 | 10.61 | 10.77 | 4,879 | -0.09(-0.83%) |
May 01, 2023 | 10.74 | 10.86 | 10.60 | 10.86 | 6,284 | +0.29(+2.74%) |
Apr 28, 2023 | 10.50 | 10.60 | 10.50 | 10.57 | 23,747 | -0.30(-2.76%) |
Apr 27, 2023 | 10.90 | 10.90 | 10.76 | 10.87 | 9,524 | +0.04(+0.37%) |
Apr 26, 2023 | 10.74 | 10.83 | 10.74 | 10.83 | 6,951 | +0.19(+1.79%) |
Apr 25, 2023 | 10.81 | 10.82 | 10.64 | 10.64 | 5,535 | -0.34(-3.10%) |
Apr 24, 2023 | 11.00 | 11.00 | 10.95 | 10.98 | 4,764 | +0.05(+0.50%) |
Apr 21, 2023 | 10.88 | 10.93 | 10.88 | 10.93 | 2,952 | +0.08(+0.70%) |
Apr 20, 2023 | 10.80 | 10.85 | 10.78 | 10.85 | 8,326 | -0.03(-0.28%) |
Apr 19, 2023 | 10.89 | 11.00 | 10.88 | 10.88 | 3,025 | -0.06(-0.55%) |
Apr 18, 2023 | 10.86 | 10.94 | 10.86 | 10.94 | 6,845 | +0.15(+1.39%) |
Apr 17, 2023 | 10.78 | 10.86 | 10.69 | 10.79 | 14,531 | -0.10(-0.87%) |
Apr 14, 2023 | 10.85 | 10.91 | 10.83 | 10.88 | 6,295 | -0.06(-0.59%) |
Apr 13, 2023 | 10.52 | 10.95 | 10.52 | 10.95 | 42,202 | +0.62(+6.00%) |
Apr 12, 2023 | 10.26 | 10.35 | 10.26 | 10.33 | 7,799 | +0.11(+1.04%) |
Apr 11, 2023 | 10.24 | 10.37 | 10.21 | 10.22 | 15,504 | +0.20(+2.04%) |
Apr 10, 2023 | 9.930 | 10.02 | 9.890 | 10.02 | 4,746 | -0.03(-0.30%) |
Apr 06, 2023 | 10.08 | 10.21 | 9.950 | 10.05 | 4,327 | +0.06(+0.60%) |
Apr 05, 2023 | 10.11 | 10.11 | 9.970 | 9.990 | 8,610 | -0.08(-0.79%) |
Apr 04, 2023 | 10.11 | 10.24 | 10.04 | 10.07 | 13,110 | -0.04(-0.40%) |
Apr 03, 2023 | 10.15 | 10.23 | 10.08 | 10.11 | 11,307 | +0.12(+1.25%) |
Mar 31, 2023 | 10.03 | 10.04 | 9.985 | 9.985 | 10,264 | -0.26(-2.49%) |
Mar 30, 2023 | 10.20 | 10.31 | 10.20 | 10.24 | 9,024 | +0.11(+1.09%) |
Mar 29, 2023 | 10.02 | 10.13 | 10.02 | 10.13 | 4,372 | +0.27(+2.70%) |
Mar 28, 2023 | 9.790 | 10.01 | 9.790 | 9.864 | 12,754 | -0.06(-0.56%) |
Mar 27, 2023 | 9.970 | 10.04 | 9.860 | 9.920 | 7,503 | +0.11(+1.07%) |
Mar 24, 2023 | 9.700 | 9.830 | 9.700 | 9.815 | 9,098 | -0.19(-1.85%) |
Mar 23, 2023 | 10.26 | 10.26 | 9.965 | 10.00 | 15,140 | -0.46(-4.42%) |
Mar 22, 2023 | 10.45 | 10.54 | 10.38 | 10.46 | 9,351 | -0.04(-0.36%) |
Mar 21, 2023 | 10.54 | 10.54 | 10.43 | 10.50 | 6,969 | +0.48(+4.79%) |
Mar 20, 2023 | 10.02 | 10.09 | 10.02 | 10.02 | 13,938 | +0.07(+0.70%) |
Mar 17, 2023 | 9.960 | 10.02 | 9.735 | 9.950 | 16,049 | -0.11(-1.09%) |
Mar 16, 2023 | 9.740 | 10.07 | 9.700 | 10.06 | 37,793 | -0.07(-0.69%) |
Mar 15, 2023 | 9.840 | 10.16 | 9.830 | 10.13 | 20,901 | -0.58(-5.42%) |
Mar 14, 2023 | 10.71 | 10.85 | 10.66 | 10.71 | 12,327 | +0.26(+2.49%) |
Mar 13, 2023 | 10.28 | 10.47 | 10.21 | 10.45 | 18,017 | -0.66(-5.94%) |
Mar 10, 2023 | 11.22 | 11.28 | 11.02 | 11.11 | 14,297 | -0.42(-3.64%) |
Mar 09, 2023 | 11.55 | 11.57 | 11.46 | 11.53 | 13,559 | -0.04(-0.35%) |
Mar 08, 2023 | 11.59 | 11.59 | 11.53 | 11.57 | 5,832 | +0.00(+0.00%) |
Mar 07, 2023 | 11.58 | 11.66 | 11.54 | 11.57 | 7,333 | -0.16(-1.36%) |
Mar 06, 2023 | 11.69 | 11.73 | 11.69 | 11.73 | 8,176 | -0.02(-0.17%) |
Mar 03, 2023 | 11.62 | 11.75 | 11.62 | 11.75 | 7,149 | +0.16(+1.38%) |
Mar 02, 2023 | 11.46 | 11.59 | 11.46 | 11.59 | 9,984 | +0.07(+0.61%) |