Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.363 | 9.474 | 9.345 | 9.438 | 478,223 | +0.05(+0.49%) |
May 30, 2023 | 9.419 | 9.438 | 9.340 | 9.391 | 713,786 | +0.01(+0.15%) |
May 26, 2023 | 9.304 | 9.515 | 9.267 | 9.377 | 851,201 | +0.08(+0.89%) |
May 25, 2023 | 9.368 | 9.368 | 9.267 | 9.295 | 699,447 | -0.06(-0.59%) |
May 24, 2023 | 9.387 | 9.396 | 9.322 | 9.350 | 563,820 | -0.07(-0.78%) |
May 23, 2023 | 9.460 | 9.497 | 9.414 | 9.423 | 422,095 | -0.03(-0.29%) |
May 22, 2023 | 9.442 | 9.515 | 9.433 | 9.451 | 486,335 | -0.01(-0.10%) |
May 19, 2023 | 9.525 | 9.543 | 9.442 | 9.460 | 611,123 | -0.03(-0.29%) |
May 18, 2023 | 9.653 | 9.673 | 9.313 | 9.488 | 1,362,092 | -0.21(-2.18%) |
May 17, 2023 | 9.681 | 9.725 | 9.649 | 9.699 | 409,556 | +0.02(+0.19%) |
May 16, 2023 | 9.727 | 9.755 | 9.640 | 9.681 | 591,020 | -0.11(-1.13%) |
May 15, 2023 | 9.847 | 9.847 | 9.732 | 9.791 | 396,986 | -0.01(-0.09%) |
May 12, 2023 | 9.727 | 9.801 | 9.690 | 9.801 | 379,897 | +0.08(+0.85%) |
May 11, 2023 | 9.745 | 9.782 | 9.672 | 9.718 | 417,723 | -0.03(-0.28%) |
May 10, 2023 | 9.745 | 9.789 | 9.690 | 9.745 | 446,937 | +0.04(+0.38%) |
May 09, 2023 | 9.663 | 9.709 | 9.635 | 9.709 | 536,276 | +0.04(+0.38%) |
May 08, 2023 | 9.801 | 9.828 | 9.626 | 9.672 | 649,977 | -0.17(-1.68%) |
May 05, 2023 | 9.819 | 9.848 | 9.727 | 9.837 | 421,407 | +0.12(+1.23%) |
May 04, 2023 | 9.773 | 9.801 | 9.681 | 9.718 | 423,765 | -0.09(-0.94%) |
May 03, 2023 | 9.874 | 9.909 | 9.764 | 9.810 | 456,689 | -0.04(-0.37%) |
May 02, 2023 | 10.02 | 10.06 | 9.801 | 9.847 | 606,706 | -0.17(-1.74%) |
May 01, 2023 | 9.957 | 10.15 | 9.948 | 10.02 | 872,786 | +0.01(+0.09%) |
Apr 28, 2023 | 9.626 | 10.29 | 9.626 | 10.01 | 2,026,308 | +0.37(+3.82%) |
Apr 27, 2023 | 9.626 | 9.681 | 9.617 | 9.644 | 483,784 | +0.04(+0.43%) |
Apr 26, 2023 | 9.621 | 9.649 | 9.603 | 9.603 | 589,222 | -0.02(-0.19%) |
Apr 25, 2023 | 9.685 | 9.731 | 9.603 | 9.621 | 539,781 | -0.08(-0.85%) |
Apr 24, 2023 | 9.767 | 9.767 | 9.649 | 9.703 | 702,401 | +0.05(+0.47%) |
Apr 21, 2023 | 9.676 | 9.740 | 9.621 | 9.658 | 416,806 | -0.05(-0.47%) |
Apr 20, 2023 | 9.649 | 9.703 | 9.649 | 9.703 | 393,825 | +0.05(+0.57%) |
Apr 19, 2023 | 9.667 | 9.700 | 9.612 | 9.649 | 484,672 | -0.05(-0.47%) |
Apr 18, 2023 | 9.786 | 9.806 | 9.694 | 9.694 | 591,129 | -0.09(-0.93%) |
Apr 17, 2023 | 9.841 | 9.868 | 9.786 | 9.786 | 355,535 | -0.06(-0.65%) |
Apr 14, 2023 | 9.841 | 9.854 | 9.777 | 9.850 | 323,209 | +0.04(+0.42%) |
Apr 13, 2023 | 9.831 | 9.831 | 9.767 | 9.809 | 422,223 | -0.01(-0.14%) |
Apr 12, 2023 | 9.868 | 9.886 | 9.809 | 9.822 | 445,422 | -0.03(-0.28%) |
Apr 11, 2023 | 9.877 | 9.922 | 9.841 | 9.850 | 548,474 | -0.05(-0.55%) |
Apr 10, 2023 | 9.923 | 9.950 | 9.850 | 9.905 | 614,103 | +0.05(+0.56%) |
Apr 06, 2023 | 9.859 | 9.895 | 9.850 | 9.850 | 356,879 | -0.01(-0.09%) |
Apr 05, 2023 | 9.877 | 9.932 | 9.822 | 9.859 | 480,075 | +0.01(+0.09%) |
Apr 04, 2023 | 9.950 | 9.959 | 9.795 | 9.850 | 711,012 | -0.06(-0.65%) |
Apr 03, 2023 | 10.09 | 10.15 | 9.877 | 9.914 | 855,496 | -0.16(-1.63%) |
Mar 31, 2023 | 10.04 | 10.11 | 10.04 | 10.08 | 361,164 | +0.04(+0.36%) |
Mar 30, 2023 | 10.01 | 10.07 | 10.01 | 10.04 | 307,794 | +0.02(+0.23%) |
Mar 29, 2023 | 9.946 | 10.04 | 9.946 | 10.02 | 445,048 | +0.10(+1.01%) |
Mar 28, 2023 | 10.06 | 10.08 | 9.910 | 9.919 | 618,318 | -0.10(-1.00%) |
Mar 27, 2023 | 10.09 | 10.10 | 10.01 | 10.02 | 471,203 | -0.08(-0.81%) |
Mar 24, 2023 | 10.06 | 10.11 | 9.955 | 10.10 | 480,869 | +0.03(+0.27%) |
Mar 23, 2023 | 10.05 | 10.07 | 10.00 | 10.07 | 469,696 | +0.08(+0.82%) |
Mar 22, 2023 | 10.02 | 10.06 | 9.946 | 9.992 | 373,630 | +0.01(+0.09%) |
Mar 21, 2023 | 10.05 | 10.07 | 9.919 | 9.983 | 564,425 | -0.02(-0.18%) |
Mar 20, 2023 | 10.03 | 10.08 | 9.983 | 10.00 | 483,456 | -0.03(-0.27%) |
Mar 17, 2023 | 10.06 | 10.15 | 9.973 | 10.03 | 488,716 | -0.08(-0.81%) |
Mar 16, 2023 | 10.09 | 10.17 | 10.05 | 10.11 | 399,726 | +0.02(+0.18%) |
Mar 15, 2023 | 10.03 | 10.14 | 9.946 | 10.09 | 542,437 | -0.01(-0.09%) |
Mar 14, 2023 | 10.16 | 10.25 | 10.00 | 10.10 | 620,259 | +0.03(+0.27%) |
Mar 13, 2023 | 9.901 | 10.21 | 9.855 | 10.07 | 1,020,374 | +0.02(+0.18%) |
Mar 10, 2023 | 10.27 | 10.28 | 10.02 | 10.06 | 1,189,917 | -0.19(-1.86%) |
Mar 09, 2023 | 10.30 | 10.40 | 10.23 | 10.25 | 447,178 | -0.08(-0.79%) |
Mar 08, 2023 | 10.32 | 10.35 | 10.25 | 10.33 | 408,399 | +0.05(+0.44%) |
Mar 07, 2023 | 10.32 | 10.40 | 10.24 | 10.28 | 355,599 | -0.07(-0.70%) |
Mar 06, 2023 | 10.41 | 10.46 | 10.35 | 10.36 | 441,353 | -0.08(-0.78%) |
Mar 03, 2023 | 10.42 | 10.47 | 10.35 | 10.44 | 452,220 | +0.06(+0.61%) |
Mar 02, 2023 | 10.27 | 10.39 | 10.21 | 10.37 | 580,666 | +0.05(+0.53%) |