Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.03 | 10.07 | 9.985 | 9.985 | 7,938 | -0.03(-0.25%) |
Jun 29, 2023 | 10.06 | 10.07 | 9.965 | 10.01 | 17,433 | -0.06(-0.56%) |
Jun 28, 2023 | 10.04 | 10.09 | 10.04 | 10.07 | 14,020 | +0.02(+0.17%) |
Jun 27, 2023 | 10.02 | 10.15 | 10.02 | 10.05 | 30,221 | +0.04(+0.40%) |
Jun 26, 2023 | 10.13 | 10.21 | 9.980 | 10.01 | 25,132 | -0.12(-1.18%) |
Jun 23, 2023 | 10.08 | 10.14 | 10.00 | 10.13 | 7,462 | +0.08(+0.80%) |
Jun 22, 2023 | 10.06 | 10.07 | 10.05 | 10.05 | 1,589 | -0.02(-0.20%) |
Jun 21, 2023 | 10.01 | 10.10 | 9.970 | 10.07 | 21,022 | +0.04(+0.40%) |
Jun 20, 2023 | 9.990 | 10.05 | 9.970 | 10.03 | 11,025 | +0.06(+0.60%) |
Jun 16, 2023 | 9.970 | 10.04 | 9.950 | 9.970 | 5,992 | -0.04(-0.40%) |
Jun 15, 2023 | 9.950 | 10.07 | 9.949 | 10.01 | 8,905 | +0.03(+0.30%) |
Jun 14, 2023 | 10.04 | 10.08 | 9.980 | 9.980 | 7,830 | -0.02(-0.20%) |
Jun 13, 2023 | 10.02 | 10.10 | 10.00 | 10.00 | 8,101 | -0.07(-0.71%) |
Jun 12, 2023 | 10.13 | 10.14 | 10.07 | 10.07 | 5,117 | +0.03(+0.31%) |
Jun 09, 2023 | 9.970 | 10.11 | 9.970 | 10.04 | 2,836 | -0.01(-0.10%) |
Jun 08, 2023 | 10.04 | 10.10 | 10.04 | 10.05 | 3,809 | +0.00(+0.00%) |
Jun 07, 2023 | 10.09 | 10.10 | 10.05 | 10.05 | 9,753 | -0.02(-0.20%) |
Jun 06, 2023 | 10.01 | 10.08 | 10.01 | 10.07 | 11,336 | +0.10(+0.95%) |
Jun 05, 2023 | 10.02 | 10.02 | 9.920 | 9.975 | 7,155 | +0.06(+0.66%) |
Jun 02, 2023 | 9.910 | 10.20 | 9.901 | 9.910 | 23,596 | +0.00(+0.00%) |
Jun 01, 2023 | 9.939 | 9.975 | 9.850 | 9.910 | 18,188 | +0.03(+0.30%) |
May 31, 2023 | 9.830 | 9.900 | 9.830 | 9.880 | 3,002 | +0.06(+0.61%) |
May 30, 2023 | 9.810 | 9.860 | 9.810 | 9.820 | 10,070 | +0.04(+0.41%) |
May 26, 2023 | 9.730 | 9.800 | 9.730 | 9.780 | 19,045 | +0.02(+0.26%) |
May 25, 2023 | 9.790 | 9.790 | 9.735 | 9.755 | 4,180 | +0.04(+0.36%) |
May 24, 2023 | 9.840 | 9.900 | 9.710 | 9.720 | 13,445 | -0.14(-1.42%) |
May 23, 2023 | 9.870 | 9.940 | 9.840 | 9.860 | 29,657 | +0.02(+0.20%) |
May 22, 2023 | 9.970 | 10.02 | 9.840 | 9.840 | 23,884 | -0.09(-0.91%) |
May 19, 2023 | 10.02 | 10.07 | 9.930 | 9.930 | 31,367 | -0.09(-0.90%) |
May 18, 2023 | 10.06 | 10.06 | 9.970 | 10.02 | 16,191 | -0.01(-0.10%) |
May 17, 2023 | 9.950 | 10.03 | 9.950 | 10.03 | 21,004 | +0.05(+0.50%) |
May 16, 2023 | 9.990 | 10.02 | 9.950 | 9.980 | 15,773 | +0.01(+0.10%) |
May 15, 2023 | 9.965 | 9.990 | 9.965 | 9.970 | 11,376 | +0.02(+0.20%) |
May 12, 2023 | 10.01 | 10.03 | 9.950 | 9.950 | 17,200 | -0.06(-0.60%) |
May 11, 2023 | 10.03 | 10.08 | 9.920 | 10.01 | 29,554 | -0.02(-0.20%) |
May 10, 2023 | 10.03 | 10.05 | 10.01 | 10.03 | 23,183 | +0.01(+0.10%) |
May 09, 2023 | 10.08 | 10.08 | 10.02 | 10.02 | 20,305 | -0.02(-0.20%) |
May 08, 2023 | 10.15 | 10.15 | 10.02 | 10.04 | 11,465 | -0.05(-0.50%) |
May 05, 2023 | 10.09 | 10.17 | 10.08 | 10.09 | 18,818 | -0.03(-0.30%) |
May 04, 2023 | 10.03 | 10.13 | 10.02 | 10.12 | 10,814 | +0.06(+0.60%) |
May 03, 2023 | 10.06 | 10.07 | 10.00 | 10.06 | 20,876 | +0.05(+0.50%) |
May 02, 2023 | 10.14 | 10.14 | 9.960 | 10.01 | 22,897 | +0.05(+0.50%) |
May 01, 2023 | 10.02 | 10.09 | 9.960 | 9.960 | 8,634 | -0.15(-1.48%) |
Apr 28, 2023 | 10.03 | 10.13 | 10.02 | 10.11 | 31,757 | +0.05(+0.50%) |
Apr 27, 2023 | 10.08 | 10.16 | 10.05 | 10.06 | 4,523 | +0.00(+0.00%) |
Apr 26, 2023 | 10.08 | 10.12 | 10.06 | 10.06 | 5,856 | +0.00(+0.00%) |
Apr 25, 2023 | 10.10 | 10.12 | 10.06 | 10.06 | 5,197 | -0.02(-0.20%) |
Apr 24, 2023 | 10.20 | 10.20 | 10.08 | 10.08 | 17,598 | -0.12(-1.18%) |
Apr 21, 2023 | 10.06 | 10.20 | 10.02 | 10.20 | 12,938 | +0.16(+1.59%) |
Apr 20, 2023 | 10.00 | 10.10 | 9.950 | 10.04 | 6,178 | +0.04(+0.40%) |
Apr 19, 2023 | 9.960 | 10.02 | 9.960 | 10.00 | 8,103 | -0.03(-0.30%) |
Apr 18, 2023 | 10.19 | 10.19 | 10.03 | 10.03 | 14,683 | -0.11(-1.08%) |
Apr 17, 2023 | 10.23 | 10.23 | 10.14 | 10.14 | 7,719 | -0.10(-0.98%) |
Apr 14, 2023 | 10.25 | 10.26 | 10.21 | 10.24 | 8,687 | -0.02(-0.19%) |
Apr 13, 2023 | 10.25 | 10.27 | 10.24 | 10.26 | 5,311 | +0.02(+0.20%) |
Apr 12, 2023 | 10.22 | 10.28 | 10.22 | 10.24 | 4,423 | -0.02(-0.19%) |
Apr 11, 2023 | 10.20 | 10.26 | 10.20 | 10.26 | 2,796 | +0.08(+0.79%) |
Apr 10, 2023 | 10.19 | 10.20 | 10.17 | 10.18 | 28,334 | -0.02(-0.20%) |
Apr 06, 2023 | 10.25 | 10.29 | 10.20 | 10.20 | 25,062 | -0.11(-1.07%) |
Apr 05, 2023 | 10.23 | 10.33 | 10.23 | 10.31 | 39,151 | +0.08(+0.78%) |
Apr 04, 2023 | 10.12 | 10.23 | 10.10 | 10.23 | 41,224 | +0.09(+0.89%) |