Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.87 | 10.88 | 10.83 | 10.83 | 2,422 | +0.05(+0.51%) |
May 30, 2023 | 10.66 | 10.95 | 10.43 | 10.78 | 32,475 | +0.29(+2.81%) |
May 26, 2023 | 10.86 | 10.86 | 10.43 | 10.48 | 9,751 | -0.04(-0.38%) |
May 25, 2023 | 10.50 | 11.50 | 10.46 | 10.52 | 48,107 | -0.05(-0.47%) |
May 24, 2023 | 10.60 | 10.60 | 10.47 | 10.57 | 66,056 | +0.04(+0.38%) |
May 23, 2023 | 10.87 | 10.87 | 10.53 | 10.53 | 6,415 | -0.48(-4.36%) |
May 22, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 1,735 | +0.11(+1.01%) |
May 19, 2023 | 10.70 | 10.90 | 10.69 | 10.90 | 5,082 | +0.20(+1.87%) |
May 18, 2023 | 10.46 | 10.70 | 10.46 | 10.70 | 801 | +0.20(+1.90%) |
May 17, 2023 | 10.45 | 11.46 | 10.44 | 10.50 | 16,231 | -0.02(-0.19%) |
May 16, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 6,303 | +0.06(+0.57%) |
May 15, 2023 | 10.60 | 10.64 | 10.46 | 10.46 | 20,099 | -0.08(-0.76%) |
May 12, 2023 | 10.50 | 11.03 | 10.49 | 10.54 | 1,780 | +0.19(+1.84%) |
May 11, 2023 | 10.25 | 10.50 | 10.24 | 10.35 | 15,063 | +0.11(+1.02%) |
May 10, 2023 | 10.18 | 10.24 | 10.17 | 10.24 | 11,154 | +0.06(+0.64%) |
May 09, 2023 | 10.14 | 10.18 | 10.14 | 10.18 | 1,703 | +0.10(+0.99%) |
May 08, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 462 | +0.02(+0.20%) |
May 05, 2023 | 10.05 | 10.18 | 10.05 | 10.06 | 612 | +0.01(+0.10%) |
May 04, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.13(-1.28%) |
May 01, 2023 | 10.18 | 2 | +0.15(+1.50%) | |||
Apr 26, 2023 | 10.03 | 1 | -0.15(-1.47%) | |||
Apr 24, 2023 | 10.18 | 4 | +0.03(+0.30%) | |||
Apr 20, 2023 | 10.15 | 62 | +0.07(+0.69%) | |||
Apr 18, 2023 | 10.08 | 9 | +0.03(+0.30%) | |||
Apr 17, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 2,027 | -0.15(-1.47%) |
Apr 14, 2023 | 10.19 | 10.20 | 10.17 | 10.20 | 19,870 | +0.05(+0.47%) |
Apr 13, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 207 | -0.03(-0.27%) |
Apr 12, 2023 | 10.19 | 10.19 | 10.17 | 10.18 | 10,232 | -0.02(-0.20%) |
Apr 11, 2023 | 10.19 | 10.20 | 10.15 | 10.20 | 13,987 | +0.01(+0.10%) |
Apr 10, 2023 | 10.15 | 10.32 | 10.10 | 10.19 | 122,247 | -0.29(-2.77%) |
Apr 06, 2023 | 10.50 | 10.52 | 10.30 | 10.48 | 6,337 | +0.23(+2.24%) |
Apr 05, 2023 | 10.29 | 10.32 | 10.25 | 10.25 | 1,896 | -0.08(-0.77%) |
Apr 04, 2023 | 10.30 | 10.40 | 10.30 | 10.33 | 2,032 | -0.05(-0.48%) |
Apr 03, 2023 | 10.60 | 10.60 | 10.20 | 10.38 | 5,122 | +0.23(+2.27%) |
Mar 31, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 335 | -0.10(-0.98%) |
Mar 30, 2023 | 10.60 | 10.60 | 10.25 | 10.25 | 817 | -0.25(-2.38%) |
Mar 29, 2023 | 10.09 | 10.77 | 10.09 | 10.50 | 6,721 | +0.24(+2.34%) |
Mar 28, 2023 | 10.41 | 10.44 | 10.26 | 10.26 | 1,790 | +0.00(+0.00%) |
Mar 27, 2023 | 10.20 | 10.26 | 10.20 | 10.26 | 5,492 | +0.00(+0.00%) |
Mar 22, 2023 | 10.26 | 106 | +0.08(+0.79%) | |||
Mar 21, 2023 | 10.02 | 10.19 | 10.00 | 10.18 | 963 | +0.17(+1.70%) |
Mar 20, 2023 | 10.06 | 10.18 | 10.01 | 10.01 | 1,052 | -0.03(-0.34%) |
Mar 17, 2023 | 10.00 | 10.05 | 10.00 | 10.04 | 1,536 | +0.04(+0.44%) |
Mar 16, 2023 | 10.02 | 10.02 | 10.00 | 10.00 | 1,523 | -0.02(-0.15%) |
Mar 15, 2023 | 10.46 | 10.50 | 9.990 | 10.02 | 40,882 | -0.20(-1.91%) |
Mar 10, 2023 | 10.21 | 5 | +0.02(+0.20%) | |||
Mar 09, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 1,356 | +0.01(+0.10%) |
Mar 08, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 1,521 | -0.02(-0.20%) |
Mar 07, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 204 | +0.01(+0.10%) |
Mar 03, 2023 | 10.19 | 213 | -0.01(-0.10%) | |||
Mar 02, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 7,849 | +0.00(+0.00%) |