Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.860 | 10.23 | 9.750 | 10.23 | 1,201,748 | +0.24(+2.40%) |
May 30, 2023 | 10.88 | 11.06 | 9.980 | 9.990 | 681,220 | -0.67(-6.29%) |
May 26, 2023 | 10.35 | 10.70 | 10.35 | 10.66 | 454,136 | +0.39(+3.80%) |
May 25, 2023 | 10.27 | 10.33 | 9.920 | 10.27 | 497,989 | +0.16(+1.58%) |
May 24, 2023 | 10.21 | 10.29 | 10.04 | 10.11 | 326,690 | -0.15(-1.46%) |
May 23, 2023 | 9.720 | 10.28 | 9.720 | 10.26 | 546,774 | +0.48(+4.91%) |
May 22, 2023 | 9.490 | 9.840 | 9.490 | 9.780 | 302,448 | +0.29(+3.06%) |
May 19, 2023 | 9.390 | 9.530 | 9.330 | 9.490 | 172,169 | +0.09(+0.96%) |
May 18, 2023 | 9.070 | 9.480 | 9.015 | 9.400 | 305,583 | +0.33(+3.64%) |
May 17, 2023 | 8.840 | 9.135 | 8.800 | 9.070 | 178,168 | +0.29(+3.30%) |
May 16, 2023 | 8.530 | 8.810 | 8.457 | 8.780 | 212,077 | +0.28(+3.29%) |
May 15, 2023 | 8.390 | 8.555 | 8.310 | 8.500 | 620,427 | +0.15(+1.80%) |
May 12, 2023 | 8.510 | 8.645 | 8.310 | 8.350 | 287,748 | -0.15(-1.76%) |
May 11, 2023 | 8.610 | 8.610 | 8.420 | 8.500 | 224,885 | -0.17(-1.96%) |
May 10, 2023 | 8.780 | 8.810 | 8.610 | 8.670 | 178,267 | +0.01(+0.12%) |
May 09, 2023 | 8.660 | 8.780 | 8.600 | 8.660 | 677,308 | -0.10(-1.14%) |
May 08, 2023 | 8.680 | 8.770 | 8.560 | 8.760 | 177,776 | +0.05(+0.57%) |
May 05, 2023 | 8.690 | 8.780 | 8.575 | 8.710 | 240,695 | +0.06(+0.69%) |
May 04, 2023 | 8.480 | 8.740 | 8.180 | 8.650 | 521,527 | -0.03(-0.35%) |
May 03, 2023 | 8.630 | 8.730 | 8.480 | 8.680 | 289,782 | +0.04(+0.46%) |
May 02, 2023 | 8.720 | 8.810 | 8.620 | 8.640 | 210,911 | -0.04(-0.46%) |
May 01, 2023 | 8.850 | 8.980 | 8.680 | 8.680 | 256,459 | -0.20(-2.25%) |
Apr 28, 2023 | 8.920 | 9.185 | 8.860 | 8.880 | 218,808 | -0.04(-0.45%) |
Apr 27, 2023 | 8.930 | 8.955 | 8.795 | 8.920 | 235,128 | +0.01(+0.11%) |
Apr 26, 2023 | 8.910 | 9.075 | 8.860 | 8.910 | 167,906 | +0.01(+0.11%) |
Apr 25, 2023 | 8.940 | 8.940 | 8.690 | 8.900 | 267,106 | -0.10(-1.11%) |
Apr 24, 2023 | 9.100 | 9.130 | 8.970 | 9.000 | 135,207 | -0.10(-1.10%) |
Apr 21, 2023 | 9.170 | 9.200 | 9.055 | 9.100 | 152,121 | -0.06(-0.66%) |
Apr 20, 2023 | 9.170 | 9.318 | 9.130 | 9.160 | 137,959 | -0.04(-0.43%) |
Apr 19, 2023 | 9.210 | 9.325 | 9.130 | 9.200 | 139,183 | -0.13(-1.39%) |
Apr 18, 2023 | 9.290 | 9.420 | 9.165 | 9.330 | 440,840 | +0.10(+1.08%) |
Apr 17, 2023 | 9.390 | 9.390 | 9.095 | 9.230 | 224,003 | -0.17(-1.81%) |
Apr 14, 2023 | 9.050 | 9.420 | 9.050 | 9.400 | 231,980 | +0.38(+4.21%) |
Apr 13, 2023 | 9.090 | 9.160 | 8.959 | 9.020 | 220,266 | -0.03(-0.33%) |
Apr 12, 2023 | 9.320 | 9.320 | 9.010 | 9.050 | 166,781 | -0.23(-2.48%) |
Apr 11, 2023 | 9.290 | 9.390 | 9.210 | 9.280 | 159,133 | +0.02(+0.22%) |
Apr 10, 2023 | 9.020 | 9.295 | 9.000 | 9.260 | 129,127 | +0.18(+1.98%) |
Apr 06, 2023 | 9.050 | 9.160 | 9.010 | 9.080 | 177,401 | -0.02(-0.22%) |
Apr 05, 2023 | 9.150 | 9.150 | 8.925 | 9.100 | 183,151 | -0.10(-1.09%) |
Apr 04, 2023 | 9.350 | 9.440 | 9.170 | 9.200 | 259,654 | -0.15(-1.60%) |
Apr 03, 2023 | 9.290 | 9.500 | 9.240 | 9.350 | 221,727 | +0.07(+0.75%) |
Mar 31, 2023 | 9.100 | 9.320 | 9.100 | 9.280 | 397,215 | +0.18(+1.98%) |
Mar 30, 2023 | 9.160 | 9.210 | 8.980 | 9.100 | 156,000 | +0.02(+0.22%) |
Mar 29, 2023 | 8.890 | 9.170 | 8.870 | 9.080 | 255,838 | +0.27(+3.06%) |
Mar 28, 2023 | 8.910 | 8.950 | 8.790 | 8.810 | 228,808 | -0.14(-1.56%) |
Mar 27, 2023 | 9.150 | 9.150 | 8.900 | 8.950 | 167,687 | -0.16(-1.76%) |
Mar 24, 2023 | 9.080 | 9.175 | 9.020 | 9.110 | 197,056 | -0.08(-0.87%) |
Mar 23, 2023 | 9.150 | 9.420 | 9.115 | 9.190 | 356,310 | +0.17(+1.88%) |
Mar 22, 2023 | 8.960 | 9.240 | 8.950 | 9.020 | 345,897 | +0.08(+0.89%) |
Mar 21, 2023 | 8.810 | 9.100 | 8.790 | 8.940 | 341,416 | +0.21(+2.41%) |
Mar 20, 2023 | 8.790 | 8.790 | 8.540 | 8.730 | 520,181 | -0.03(-0.34%) |
Mar 17, 2023 | 9.100 | 9.140 | 8.730 | 8.760 | 531,824 | -0.33(-3.63%) |
Mar 16, 2023 | 8.970 | 9.210 | 8.902 | 9.090 | 319,269 | +0.04(+0.44%) |
Mar 15, 2023 | 8.940 | 9.070 | 8.860 | 9.050 | 245,805 | -0.03(-0.33%) |
Mar 14, 2023 | 9.200 | 9.420 | 9.030 | 9.080 | 204,784 | +0.07(+0.78%) |
Mar 13, 2023 | 9.220 | 9.240 | 9.000 | 9.010 | 349,379 | -0.38(-4.05%) |
Mar 10, 2023 | 9.430 | 9.570 | 9.285 | 9.390 | 202,579 | -0.07(-0.74%) |
Mar 09, 2023 | 9.710 | 9.950 | 9.445 | 9.460 | 201,949 | -0.27(-2.77%) |
Mar 08, 2023 | 9.380 | 9.760 | 9.380 | 9.730 | 289,853 | +0.39(+4.18%) |
Mar 07, 2023 | 9.480 | 9.485 | 9.300 | 9.340 | 496,596 | -0.15(-1.58%) |
Mar 06, 2023 | 9.660 | 9.760 | 9.455 | 9.490 | 301,205 | -0.10(-1.04%) |
Mar 03, 2023 | 9.230 | 9.700 | 9.160 | 9.590 | 364,726 | +0.39(+4.24%) |
Mar 02, 2023 | 9.320 | 9.515 | 9.150 | 9.200 | 664,222 | -0.22(-2.34%) |