Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 02, 2023 | 10.17 | 10.22 | 10.17 | 10.20 | 200,933 | +0.12(+1.19%) |
Jun 01, 2023 | 9.970 | 10.12 | 9.935 | 10.08 | 635,223 | +0.23(+2.34%) |
May 31, 2023 | 9.870 | 9.915 | 9.775 | 9.850 | 575,260 | -0.08(-0.81%) |
May 30, 2023 | 10.02 | 10.06 | 9.920 | 9.930 | 537,683 | +0.10(+1.02%) |
May 26, 2023 | 9.870 | 9.890 | 9.815 | 9.830 | 238,244 | +0.01(+0.10%) |
May 25, 2023 | 9.820 | 9.860 | 9.795 | 9.820 | 400,195 | -0.24(-2.39%) |
May 24, 2023 | 10.07 | 10.08 | 9.965 | 10.06 | 468,630 | -0.18(-1.76%) |
May 23, 2023 | 10.27 | 10.32 | 10.24 | 10.24 | 350,213 | +0.02(+0.20%) |
May 22, 2023 | 10.28 | 10.30 | 10.20 | 10.22 | 374,304 | -0.05(-0.49%) |
May 19, 2023 | 10.30 | 10.33 | 10.27 | 10.27 | 157,035 | -0.03(-0.29%) |
May 18, 2023 | 10.30 | 10.34 | 10.27 | 10.30 | 255,748 | -0.01(-0.10%) |
May 17, 2023 | 10.29 | 10.34 | 10.24 | 10.31 | 310,231 | +0.12(+1.18%) |
May 16, 2023 | 10.20 | 10.24 | 10.18 | 10.19 | 245,087 | -0.02(-0.20%) |
May 15, 2023 | 10.23 | 10.27 | 10.18 | 10.21 | 586,995 | +0.02(+0.20%) |
May 12, 2023 | 10.22 | 10.25 | 10.17 | 10.19 | 541,743 | +0.07(+0.69%) |
May 11, 2023 | 10.05 | 10.13 | 9.985 | 10.12 | 392,129 | +0.12(+1.20%) |
May 10, 2023 | 10.14 | 10.15 | 9.970 | 10.00 | 414,668 | -0.34(-3.29%) |
May 09, 2023 | 10.40 | 10.47 | 10.33 | 10.34 | 1,186,182 | +0.11(+1.08%) |
May 08, 2023 | 10.34 | 10.34 | 10.18 | 10.23 | 332,043 | -0.09(-0.87%) |
May 05, 2023 | 10.31 | 10.37 | 10.27 | 10.32 | 513,229 | +0.13(+1.28%) |
May 04, 2023 | 10.20 | 10.22 | 10.15 | 10.19 | 645,050 | -0.20(-1.92%) |
May 03, 2023 | 10.22 | 10.43 | 10.20 | 10.39 | 1,306,895 | +1.03(+11.00%) |
May 02, 2023 | 9.760 | 9.800 | 9.285 | 9.360 | 2,071,318 | -1.60(-14.60%) |
May 01, 2023 | 11.00 | 11.05 | 10.93 | 10.96 | 277,337 | -0.08(-0.72%) |
Apr 28, 2023 | 11.03 | 11.15 | 11.02 | 11.04 | 493,212 | +0.37(+3.47%) |
Apr 27, 2023 | 10.59 | 10.68 | 10.57 | 10.67 | 208,986 | +0.08(+0.76%) |
Apr 26, 2023 | 10.62 | 10.67 | 10.58 | 10.59 | 363,675 | +0.14(+1.34%) |
Apr 25, 2023 | 10.52 | 10.54 | 10.45 | 10.45 | 417,212 | -0.12(-1.14%) |
Apr 24, 2023 | 10.55 | 10.60 | 10.54 | 10.57 | 193,996 | +0.02(+0.19%) |
Apr 21, 2023 | 10.51 | 10.57 | 10.49 | 10.55 | 278,464 | +0.09(+0.86%) |
Apr 20, 2023 | 10.44 | 10.47 | 10.42 | 10.46 | 228,634 | +0.06(+0.58%) |
Apr 19, 2023 | 10.45 | 10.47 | 10.38 | 10.40 | 339,505 | -0.11(-1.05%) |
Apr 18, 2023 | 10.44 | 10.51 | 10.42 | 10.51 | 303,319 | +0.08(+0.77%) |
Apr 17, 2023 | 10.47 | 10.48 | 10.40 | 10.43 | 254,790 | -0.04(-0.38%) |
Apr 14, 2023 | 10.47 | 10.48 | 10.42 | 10.47 | 225,938 | +0.00(+0.00%) |
Apr 13, 2023 | 10.40 | 10.48 | 10.37 | 10.47 | 251,250 | +0.12(+1.16%) |
Apr 12, 2023 | 10.41 | 10.43 | 10.34 | 10.35 | 255,534 | +0.01(+0.10%) |
Apr 11, 2023 | 10.28 | 10.37 | 10.28 | 10.34 | 377,624 | -0.13(-1.24%) |
Apr 10, 2023 | 10.42 | 10.47 | 10.40 | 10.47 | 153,646 | +0.01(+0.10%) |
Apr 06, 2023 | 10.40 | 10.46 | 10.39 | 10.46 | 188,097 | +0.12(+1.16%) |
Apr 05, 2023 | 10.34 | 10.40 | 10.29 | 10.34 | 221,014 | -0.16(-1.52%) |
Apr 04, 2023 | 10.42 | 10.51 | 10.40 | 10.50 | 653,549 | +0.14(+1.35%) |