Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.07 | 10.11 | 10.03 | 10.03 | 3,382 | -0.12(-1.14%) |
May 30, 2023 | 10.18 | 10.18 | 10.14 | 10.14 | 795 | +0.10(+0.96%) |
May 25, 2023 | 10.05 | 92 | +0.03(+0.29%) | |||
May 24, 2023 | 10.08 | 10.08 | 10.02 | 10.02 | 946 | -0.06(-0.57%) |
May 23, 2023 | 10.09 | 10.09 | 10.08 | 10.08 | 1,404 | -0.05(-0.47%) |
May 22, 2023 | 10.09 | 10.13 | 10.09 | 10.12 | 4,593 | -0.01(-0.09%) |
May 19, 2023 | 10.12 | 10.13 | 10.12 | 10.13 | 1,259 | -0.04(-0.38%) |
May 18, 2023 | 10.20 | 10.20 | 10.13 | 10.17 | 10,470 | -0.03(-0.28%) |
May 17, 2023 | 10.21 | 10.22 | 10.20 | 10.20 | 3,452 | -0.03(-0.26%) |
May 16, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 128 | +0.01(+0.07%) |
May 15, 2023 | 10.23 | 10.23 | 10.21 | 10.22 | 991 | +0.00(+0.00%) |
May 12, 2023 | 10.20 | 10.24 | 10.20 | 10.22 | 15,580 | +0.05(+0.53%) |
May 11, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 278 | -0.08(-0.75%) |
May 10, 2023 | 10.37 | 10.37 | 10.24 | 10.24 | 2,404 | +0.04(+0.42%) |
May 09, 2023 | 10.26 | 10.26 | 10.20 | 10.20 | 5,595 | -0.00(-0.05%) |
May 08, 2023 | 10.21 | 10.29 | 10.19 | 10.20 | 7,926 | -0.08(-0.75%) |
May 05, 2023 | 10.19 | 10.28 | 10.19 | 10.28 | 1,118 | +0.12(+1.22%) |
May 04, 2023 | 10.14 | 10.16 | 9.956 | 10.16 | 5,729 | +0.00(+0.00%) |
May 03, 2023 | 10.18 | 10.18 | 10.15 | 10.16 | 3,380 | -0.04(-0.37%) |
May 02, 2023 | 10.21 | 10.31 | 10.15 | 10.19 | 13,065 | -0.04(-0.42%) |
May 01, 2023 | 10.30 | 10.30 | 10.17 | 10.24 | 4,876 | -0.06(-0.60%) |
Apr 28, 2023 | 10.26 | 10.30 | 10.26 | 10.30 | 1,029 | +0.04(+0.37%) |
Apr 27, 2023 | 10.25 | 10.26 | 10.24 | 10.26 | 1,275 | +0.01(+0.09%) |
Apr 26, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 548 | +0.01(+0.08%) |
Apr 25, 2023 | 10.23 | 10.24 | 10.19 | 10.24 | 6,523 | +0.00(+0.02%) |
Apr 21, 2023 | 10.24 | 87 | +0.00(+0.00%) | |||
Apr 20, 2023 | 10.35 | 10.35 | 10.24 | 10.24 | 6,085 | -0.14(-1.34%) |
Apr 19, 2023 | 10.38 | 10.38 | 10.32 | 10.38 | 2,252 | -0.08(-0.78%) |
Apr 18, 2023 | 10.39 | 10.47 | 10.37 | 10.46 | 7,579 | +0.04(+0.37%) |
Apr 17, 2023 | 10.46 | 10.46 | 10.42 | 10.42 | 4,262 | -0.05(-0.46%) |
Apr 14, 2023 | 10.50 | 10.50 | 10.47 | 10.47 | 1,191 | -0.06(-0.55%) |
Apr 13, 2023 | 10.52 | 10.57 | 10.52 | 10.53 | 1,955 | +0.02(+0.15%) |
Apr 12, 2023 | 10.53 | 10.53 | 10.50 | 10.51 | 1,501 | -0.03(-0.27%) |
Apr 11, 2023 | 10.51 | 10.54 | 10.51 | 10.54 | 4,167 | +0.06(+0.55%) |
Apr 10, 2023 | 10.49 | 10.49 | 10.48 | 10.48 | 1,987 | -0.01(-0.06%) |
Apr 06, 2023 | 10.64 | 10.66 | 10.42 | 10.49 | 8,398 | -0.13(-1.20%) |
Apr 04, 2023 | 10.62 | 11 | +0.02(+0.18%) | |||
Apr 03, 2023 | 10.64 | 10.64 | 10.60 | 10.60 | 2,281 | +0.06(+0.54%) |
Mar 31, 2023 | 10.55 | 10.57 | 10.53 | 10.54 | 3,884 | +0.04(+0.36%) |
Mar 30, 2023 | 10.52 | 10.52 | 10.50 | 10.50 | 2,476 | +0.04(+0.36%) |
Mar 29, 2023 | 10.50 | 10.52 | 10.45 | 10.47 | 10,770 | +0.02(+0.17%) |
Mar 28, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 1,124 | -0.06(-0.54%) |
Mar 27, 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 5,107 | +0.01(+0.14%) |
Mar 24, 2023 | 10.55 | 10.55 | 10.48 | 10.49 | 6,452 | -0.06(-0.59%) |
Mar 23, 2023 | 10.54 | 10.59 | 10.50 | 10.55 | 2,017 | -0.05(-0.45%) |
Mar 22, 2023 | 10.57 | 10.60 | 10.57 | 10.60 | 370 | +0.09(+0.82%) |
Mar 21, 2023 | 10.50 | 10.58 | 10.50 | 10.51 | 2,364 | -0.07(-0.63%) |
Mar 20, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 253 | -0.09(-0.81%) |
Mar 17, 2023 | 10.66 | 10.67 | 10.66 | 10.67 | 864 | +0.09(+0.81%) |
Mar 16, 2023 | 10.53 | 10.65 | 10.53 | 10.58 | 1,105 | +0.05(+0.45%) |
Mar 15, 2023 | 10.57 | 10.57 | 10.53 | 10.53 | 967 | +0.00(+0.00%) |
Mar 14, 2023 | 10.58 | 10.62 | 10.53 | 10.53 | 1,383 | -0.00(-0.03%) |
Mar 13, 2023 | 10.63 | 10.64 | 10.49 | 10.54 | 7,630 | -0.10(-0.90%) |
Mar 10, 2023 | 10.75 | 10.80 | 10.63 | 10.63 | 4,782 | -0.11(-1.06%) |
Mar 09, 2023 | 10.66 | 10.75 | 10.66 | 10.75 | 9,981 | +0.12(+1.17%) |
Mar 07, 2023 | 10.62 | 38 | +0.02(+0.18%) | |||
Mar 06, 2023 | 10.63 | 10.63 | 10.58 | 10.60 | 1,746 | +0.02(+0.18%) |
Mar 03, 2023 | 10.73 | 10.73 | 10.58 | 10.58 | 4,757 | -0.16(-1.51%) |
Mar 02, 2023 | 10.62 | 10.75 | 10.62 | 10.75 | 2,816 | +0.09(+0.80%) |