Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.35 | 10.49 | 10.27 | 10.29 | 546,082 | -0.09(-0.90%) |
May 30, 2023 | 10.49 | 10.58 | 10.36 | 10.38 | 255,776 | -0.03(-0.27%) |
May 26, 2023 | 10.27 | 10.50 | 10.22 | 10.41 | 255,766 | +0.16(+1.55%) |
May 25, 2023 | 10.34 | 10.36 | 10.22 | 10.25 | 220,305 | -0.07(-0.63%) |
May 24, 2023 | 10.45 | 10.47 | 10.31 | 10.32 | 244,394 | -0.30(-2.81%) |
May 23, 2023 | 10.72 | 10.84 | 10.61 | 10.62 | 354,496 | -0.15(-1.39%) |
May 22, 2023 | 10.68 | 10.82 | 10.58 | 10.77 | 329,417 | +0.15(+1.41%) |
May 19, 2023 | 10.79 | 10.84 | 10.54 | 10.62 | 360,889 | -0.03(-0.26%) |
May 18, 2023 | 10.46 | 10.67 | 10.34 | 10.64 | 350,043 | +0.19(+1.78%) |
May 17, 2023 | 10.33 | 10.49 | 10.22 | 10.46 | 465,429 | +0.17(+1.63%) |
May 16, 2023 | 10.56 | 10.63 | 10.29 | 10.29 | 255,720 | -0.33(-3.07%) |
May 15, 2023 | 10.66 | 10.71 | 10.52 | 10.62 | 243,909 | -0.04(-0.35%) |
May 12, 2023 | 10.60 | 10.66 | 10.53 | 10.65 | 214,586 | +0.04(+0.35%) |
May 11, 2023 | 10.69 | 10.70 | 10.49 | 10.62 | 383,148 | -0.12(-1.13%) |
May 10, 2023 | 10.90 | 10.95 | 10.54 | 10.74 | 657,551 | -0.13(-1.20%) |
May 09, 2023 | 11.11 | 11.26 | 10.58 | 10.87 | 524,094 | -0.54(-4.74%) |
May 08, 2023 | 11.51 | 11.62 | 11.20 | 11.41 | 529,421 | -0.11(-0.97%) |
May 05, 2023 | 11.20 | 11.61 | 11.16 | 11.52 | 583,849 | +0.46(+4.13%) |
May 04, 2023 | 10.82 | 11.15 | 10.79 | 11.06 | 298,967 | +0.15(+1.37%) |
May 03, 2023 | 10.99 | 11.20 | 10.90 | 10.91 | 484,124 | -0.03(-0.26%) |
May 02, 2023 | 10.86 | 10.97 | 10.71 | 10.94 | 545,850 | +0.01(+0.09%) |
May 01, 2023 | 10.90 | 11.06 | 10.88 | 10.93 | 303,464 | +0.01(+0.09%) |
Apr 28, 2023 | 10.76 | 10.95 | 10.76 | 10.92 | 271,633 | +0.14(+1.30%) |
Apr 27, 2023 | 10.65 | 10.83 | 10.65 | 10.78 | 184,400 | +0.15(+1.40%) |
Apr 26, 2023 | 10.69 | 10.85 | 10.59 | 10.63 | 187,265 | -0.14(-1.30%) |
Apr 25, 2023 | 10.80 | 10.85 | 10.73 | 10.77 | 213,487 | -0.11(-1.03%) |
Apr 24, 2023 | 11.00 | 11.03 | 10.84 | 10.89 | 212,636 | -0.09(-0.85%) |
Apr 21, 2023 | 11.06 | 11.09 | 10.90 | 10.98 | 245,375 | -0.07(-0.67%) |
Apr 20, 2023 | 11.05 | 11.11 | 10.92 | 11.05 | 240,009 | -0.08(-0.75%) |
Apr 19, 2023 | 10.98 | 11.14 | 10.93 | 11.14 | 210,172 | +0.09(+0.84%) |
Apr 18, 2023 | 11.23 | 11.25 | 11.00 | 11.04 | 262,188 | -0.15(-1.33%) |
Apr 17, 2023 | 10.98 | 11.21 | 10.98 | 11.19 | 202,009 | +0.24(+2.21%) |
Apr 14, 2023 | 11.04 | 11.17 | 10.78 | 10.95 | 429,778 | +0.02(+0.17%) |
Apr 13, 2023 | 11.04 | 11.08 | 10.82 | 10.93 | 531,585 | -0.12(-1.10%) |
Apr 12, 2023 | 11.30 | 11.30 | 11.04 | 11.05 | 234,338 | -0.13(-1.17%) |
Apr 11, 2023 | 11.32 | 11.32 | 11.15 | 11.18 | 359,124 | -0.07(-0.58%) |
Apr 10, 2023 | 11.18 | 11.28 | 11.05 | 11.25 | 333,932 | +0.03(+0.25%) |
Apr 06, 2023 | 11.04 | 11.24 | 10.98 | 11.22 | 409,233 | +0.26(+2.38%) |
Apr 05, 2023 | 10.84 | 10.99 | 10.80 | 10.96 | 461,654 | +0.07(+0.60%) |
Apr 04, 2023 | 11.12 | 11.15 | 10.80 | 10.90 | 269,048 | -0.16(-1.43%) |
Apr 03, 2023 | 11.06 | 11.16 | 10.97 | 11.05 | 382,765 | +0.05(+0.42%) |
Mar 31, 2023 | 10.85 | 11.02 | 10.82 | 11.01 | 449,611 | +0.24(+2.25%) |
Mar 30, 2023 | 10.83 | 10.90 | 10.66 | 10.77 | 232,088 | +0.02(+0.17%) |
Mar 29, 2023 | 10.70 | 10.77 | 10.66 | 10.75 | 370,427 | +0.11(+1.05%) |
Mar 28, 2023 | 10.35 | 10.69 | 10.24 | 10.63 | 632,306 | +0.20(+1.87%) |
Mar 27, 2023 | 10.51 | 10.58 | 10.32 | 10.44 | 472,636 | +0.11(+1.06%) |
Mar 24, 2023 | 9.926 | 10.35 | 9.926 | 10.33 | 433,574 | +0.32(+3.21%) |
Mar 23, 2023 | 10.26 | 10.41 | 10.00 | 10.01 | 414,045 | -0.22(-2.15%) |
Mar 22, 2023 | 10.73 | 10.73 | 10.21 | 10.23 | 519,642 | -0.56(-5.18%) |
Mar 21, 2023 | 10.84 | 10.96 | 10.69 | 10.79 | 622,374 | +0.11(+1.03%) |
Mar 20, 2023 | 10.72 | 10.88 | 10.67 | 10.68 | 600,512 | +0.11(+1.04%) |
Mar 17, 2023 | 10.81 | 10.81 | 10.56 | 10.57 | 1,271,846 | -0.33(-3.03%) |
Mar 16, 2023 | 10.81 | 11.09 | 10.62 | 10.90 | 504,325 | -0.06(-0.59%) |
Mar 15, 2023 | 10.83 | 11.04 | 10.71 | 10.96 | 511,957 | -0.11(-0.99%) |
Mar 14, 2023 | 11.22 | 11.39 | 10.99 | 11.07 | 539,148 | +0.16(+1.51%) |
Mar 13, 2023 | 10.78 | 11.15 | 10.73 | 10.91 | 525,045 | -0.04(-0.33%) |
Mar 10, 2023 | 11.40 | 11.41 | 10.86 | 10.94 | 495,603 | -0.49(-4.33%) |
Mar 09, 2023 | 11.62 | 11.68 | 11.43 | 11.44 | 265,771 | -0.17(-1.42%) |
Mar 08, 2023 | 11.51 | 11.67 | 11.45 | 11.60 | 250,281 | +0.14(+1.20%) |
Mar 07, 2023 | 11.76 | 11.77 | 11.41 | 11.47 | 361,614 | -0.30(-2.57%) |
Mar 06, 2023 | 11.81 | 11.85 | 11.69 | 11.77 | 338,601 | -0.06(-0.54%) |
Mar 03, 2023 | 11.89 | 11.94 | 11.80 | 11.83 | 223,197 | +0.02(+0.15%) |
Mar 02, 2023 | 11.69 | 11.89 | 11.65 | 11.81 | 367,983 | +0.05(+0.39%) |