Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.50 | 10.51 | 10.50 | 10.51 | 3,060 | +0.00(+0.00%) |
May 30, 2023 | 10.48 | 10.51 | 10.48 | 10.51 | 185,329 | +0.03(+0.29%) |
May 26, 2023 | 10.49 | 10.50 | 10.48 | 10.48 | 12,047 | -0.02(-0.19%) |
May 25, 2023 | 10.54 | 10.54 | 10.50 | 10.50 | 3,219 | -0.01(-0.10%) |
May 24, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 235 | +0.00(+0.05%) |
May 23, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 891 | +0.00(+0.00%) |
May 22, 2023 | 10.51 | 10.51 | 10.50 | 10.51 | 1,134 | -0.00(-0.05%) |
May 19, 2023 | 10.51 | 10.51 | 10.50 | 10.51 | 990,200 | +0.00(+0.00%) |
May 18, 2023 | 10.50 | 10.51 | 10.50 | 10.51 | 1,876,902 | +0.01(+0.09%) |
May 17, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 231,430 | +0.00(+0.00%) |
May 16, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 309 | +0.00(+0.04%) |
May 15, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 65,736 | +0.01(+0.06%) |
May 12, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 80,441 | +0.00(+0.00%) |
May 11, 2023 | 10.49 | 10.53 | 10.49 | 10.49 | 62,904 | +0.01(+0.05%) |
May 10, 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 401,613 | +0.00(+0.05%) |
May 09, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 307 | +0.01(+0.10%) |
May 08, 2023 | 10.47 | 10.48 | 10.47 | 10.47 | 20,432 | -0.01(-0.10%) |
May 05, 2023 | 10.47 | 10.48 | 10.47 | 10.48 | 1,371 | +0.01(+0.10%) |
May 04, 2023 | 10.47 | 10.48 | 10.47 | 10.47 | 835 | +0.01(+0.05%) |
May 03, 2023 | 10.47 | 10.47 | 10.46 | 10.46 | 68,437 | +0.00(+0.05%) |
May 02, 2023 | 10.47 | 10.48 | 10.46 | 10.46 | 107,860 | +0.00(+0.00%) |
May 01, 2023 | 10.47 | 10.47 | 10.46 | 10.46 | 39,092 | -0.01(-0.10%) |
Apr 28, 2023 | 10.46 | 10.47 | 10.46 | 10.47 | 1,291 | +0.01(+0.10%) |
Apr 27, 2023 | 10.47 | 10.47 | 10.46 | 10.46 | 697 | +0.00(+0.00%) |
Apr 26, 2023 | 10.47 | 10.47 | 10.46 | 10.46 | 4,810 | +0.00(+0.00%) |
Apr 25, 2023 | 10.46 | 10.50 | 10.46 | 10.46 | 440,804 | +0.00(+0.00%) |
Apr 24, 2023 | 10.46 | 10.47 | 10.46 | 10.46 | 159,407 | +0.00(+0.00%) |
Apr 21, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 228 | +0.01(+0.10%) |
Apr 20, 2023 | 10.44 | 10.45 | 10.44 | 10.45 | 203,405 | +0.01(+0.10%) |
Apr 19, 2023 | 10.44 | 10.45 | 10.44 | 10.44 | 470,940 | +0.00(+0.00%) |
Apr 18, 2023 | 10.44 | 10.45 | 10.44 | 10.44 | 44,007 | +0.00(+0.00%) |
Apr 17, 2023 | 10.44 | 10.45 | 10.44 | 10.44 | 71,660 | +0.00(+0.00%) |
Apr 13, 2023 | 10.44 | 6 | +0.01(+0.10%) | |||
Apr 12, 2023 | 10.43 | 10.45 | 10.43 | 10.43 | 28,561 | +0.00(+0.00%) |
Apr 11, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 107 | +0.00(+0.00%) |
Apr 10, 2023 | 10.43 | 10.44 | 10.43 | 10.43 | 1,904 | +0.00(+0.00%) |
Apr 06, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 9,139 | +0.00(+0.00%) |
Apr 05, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 810 | +0.00(+0.00%) |
Apr 04, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 398 | +0.00(+0.00%) |
Apr 03, 2023 | 10.45 | 10.45 | 10.43 | 10.43 | 7,033 | -0.01(-0.05%) |
Mar 31, 2023 | 10.42 | 10.45 | 10.42 | 10.44 | 3,042 | -0.01(-0.10%) |
Mar 30, 2023 | 10.42 | 10.45 | 10.42 | 10.45 | 651 | +0.03(+0.24%) |
Mar 29, 2023 | 10.43 | 10.50 | 10.42 | 10.42 | 60,558 | -0.01(-0.05%) |
Mar 28, 2023 | 10.42 | 10.43 | 10.41 | 10.43 | 155,200 | +0.01(+0.05%) |
Mar 27, 2023 | 10.40 | 10.42 | 10.40 | 10.42 | 41,117 | +0.02(+0.19%) |
Mar 24, 2023 | 10.42 | 10.42 | 10.40 | 10.40 | 602,400 | -0.03(-0.24%) |
Mar 23, 2023 | 10.40 | 10.43 | 10.40 | 10.43 | 419 | +0.03(+0.24%) |
Mar 22, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 312 | -0.01(-0.10%) |
Mar 21, 2023 | 10.48 | 10.55 | 10.40 | 10.41 | 993,267 | -0.02(-0.19%) |
Mar 20, 2023 | 10.39 | 10.75 | 10.39 | 10.43 | 33,445 | +0.03(+0.29%) |
Mar 17, 2023 | 10.41 | 10.41 | 10.40 | 10.40 | 1,846 | +0.01(+0.10%) |
Mar 16, 2023 | 10.43 | 10.44 | 10.39 | 10.39 | 853,656 | +0.00(+0.00%) |
Mar 15, 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 144,730 | +0.00(+0.00%) |
Mar 14, 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 655,222 | +0.01(+0.10%) |
Mar 13, 2023 | 10.40 | 10.40 | 10.38 | 10.38 | 1,906 | -0.00(-0.05%) |
Mar 10, 2023 | 10.38 | 10.40 | 10.38 | 10.38 | 42,062 | +0.00(+0.00%) |
Mar 09, 2023 | 10.38 | 10.39 | 10.38 | 10.38 | 883 | -0.01(-0.05%) |
Mar 08, 2023 | 10.38 | 10.40 | 10.38 | 10.39 | 95,473 | +0.01(+0.10%) |
Mar 07, 2023 | 10.38 | 10.39 | 10.38 | 10.38 | 2,309,307 | +0.01(+0.10%) |
Mar 06, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 67,096 | +0.00(+0.00%) |
Mar 03, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 327 | -0.01(-0.10%) |
Mar 02, 2023 | 10.38 | 10.39 | 10.37 | 10.38 | 285,908 | +0.04(+0.39%) |