Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.312 | 9.351 | 9.303 | 9.332 | 71,341 | +0.04(+0.41%) |
May 30, 2023 | 9.246 | 9.418 | 9.246 | 9.293 | 100,749 | +0.05(+0.52%) |
May 26, 2023 | 9.265 | 9.284 | 9.236 | 9.245 | 19,458 | +0.02(+0.20%) |
May 25, 2023 | 9.236 | 9.255 | 9.131 | 9.227 | 70,180 | -0.01(-0.10%) |
May 24, 2023 | 9.341 | 9.341 | 9.102 | 9.236 | 233,788 | -0.12(-1.33%) |
May 23, 2023 | 9.408 | 9.418 | 9.360 | 9.360 | 58,862 | -0.02(-0.20%) |
May 22, 2023 | 9.398 | 9.476 | 9.322 | 9.379 | 52,846 | -0.05(-0.51%) |
May 19, 2023 | 9.475 | 9.521 | 9.427 | 9.427 | 34,633 | -0.09(-0.90%) |
May 18, 2023 | 9.494 | 9.542 | 9.484 | 9.513 | 88,127 | +0.03(+0.30%) |
May 17, 2023 | 9.532 | 9.542 | 9.484 | 9.484 | 41,690 | -0.11(-1.10%) |
May 16, 2023 | 9.532 | 9.609 | 9.494 | 9.589 | 35,430 | +0.09(+0.90%) |
May 15, 2023 | 9.609 | 9.609 | 9.379 | 9.504 | 96,060 | -0.09(-0.90%) |
May 12, 2023 | 9.570 | 9.609 | 9.551 | 9.589 | 13,724 | -0.00(-0.03%) |
May 11, 2023 | 9.559 | 9.615 | 9.559 | 9.593 | 29,766 | +0.00(+0.05%) |
May 10, 2023 | 9.636 | 9.636 | 9.559 | 9.588 | 38,511 | +0.01(+0.10%) |
May 09, 2023 | 9.664 | 9.674 | 9.579 | 9.579 | 46,799 | -0.10(-0.98%) |
May 08, 2023 | 9.693 | 9.721 | 9.654 | 9.674 | 56,021 | -0.04(-0.39%) |
May 05, 2023 | 9.579 | 9.721 | 9.545 | 9.712 | 80,160 | +0.19(+2.00%) |
May 04, 2023 | 9.474 | 9.569 | 9.445 | 9.521 | 39,775 | +0.06(+0.60%) |
May 03, 2023 | 9.521 | 9.607 | 9.455 | 9.464 | 40,432 | -0.10(-1.09%) |
May 02, 2023 | 9.521 | 9.569 | 9.455 | 9.569 | 161,671 | +0.12(+1.31%) |
May 01, 2023 | 9.483 | 9.521 | 9.436 | 9.445 | 114,465 | -0.08(-0.80%) |
Apr 28, 2023 | 9.512 | 9.555 | 9.483 | 9.521 | 66,466 | +0.04(+0.40%) |
Apr 27, 2023 | 9.540 | 9.540 | 9.464 | 9.483 | 82,393 | -0.02(-0.20%) |
Apr 26, 2023 | 9.521 | 9.545 | 9.483 | 9.502 | 69,868 | -0.02(-0.20%) |
Apr 25, 2023 | 9.531 | 9.559 | 9.474 | 9.521 | 48,204 | +0.01(+0.10%) |
Apr 24, 2023 | 9.512 | 9.540 | 9.464 | 9.512 | 57,485 | +0.04(+0.40%) |
Apr 21, 2023 | 9.474 | 9.502 | 9.445 | 9.474 | 53,971 | -0.01(-0.10%) |
Apr 20, 2023 | 9.483 | 9.512 | 9.464 | 9.483 | 73,282 | +0.00(+0.00%) |
Apr 19, 2023 | 9.531 | 9.540 | 9.417 | 9.483 | 69,070 | -0.09(-0.90%) |
Apr 18, 2023 | 9.712 | 9.721 | 9.559 | 9.569 | 148,697 | -0.11(-1.18%) |
Apr 17, 2023 | 9.826 | 9.826 | 9.683 | 9.683 | 44,257 | -0.11(-1.17%) |
Apr 14, 2023 | 9.855 | 9.855 | 9.798 | 9.798 | 36,191 | -0.07(-0.68%) |
Apr 13, 2023 | 9.683 | 9.902 | 9.683 | 9.864 | 138,955 | +0.15(+1.58%) |
Apr 12, 2023 | 9.701 | 9.739 | 9.625 | 9.710 | 301,734 | +0.05(+0.49%) |
Apr 11, 2023 | 9.615 | 9.697 | 9.602 | 9.663 | 185,002 | +0.04(+0.39%) |
Apr 10, 2023 | 9.634 | 9.672 | 9.587 | 9.625 | 96,546 | -0.02(-0.20%) |
Apr 06, 2023 | 9.634 | 9.710 | 9.634 | 9.644 | 68,760 | +0.02(+0.20%) |
Apr 05, 2023 | 9.578 | 9.639 | 9.578 | 9.625 | 100,669 | +0.05(+0.50%) |
Apr 04, 2023 | 9.549 | 9.587 | 9.530 | 9.578 | 114,519 | +0.05(+0.50%) |
Apr 03, 2023 | 9.634 | 9.682 | 9.473 | 9.530 | 165,373 | -0.10(-1.08%) |
Mar 31, 2023 | 9.615 | 9.663 | 9.596 | 9.634 | 74,302 | +0.06(+0.59%) |
Mar 30, 2023 | 9.502 | 9.615 | 9.502 | 9.578 | 57,284 | +0.10(+1.10%) |
Mar 29, 2023 | 9.464 | 9.540 | 9.445 | 9.473 | 56,578 | -0.02(-0.20%) |
Mar 28, 2023 | 9.445 | 9.521 | 9.429 | 9.492 | 43,251 | +0.05(+0.50%) |
Mar 27, 2023 | 9.445 | 9.483 | 9.416 | 9.445 | 88,867 | +0.05(+0.51%) |
Mar 24, 2023 | 9.397 | 9.454 | 9.369 | 9.397 | 44,997 | +0.03(+0.30%) |
Mar 23, 2023 | 9.435 | 9.435 | 9.340 | 9.369 | 44,816 | -0.09(-0.90%) |
Mar 22, 2023 | 9.369 | 9.454 | 9.350 | 9.454 | 100,501 | +0.09(+0.91%) |
Mar 21, 2023 | 9.435 | 9.435 | 9.340 | 9.369 | 110,722 | -0.03(-0.30%) |
Mar 20, 2023 | 9.445 | 9.468 | 9.397 | 9.397 | 36,996 | -0.08(-0.80%) |
Mar 17, 2023 | 9.464 | 9.502 | 9.445 | 9.473 | 39,073 | -0.01(-0.10%) |
Mar 16, 2023 | 9.511 | 9.559 | 9.435 | 9.483 | 87,976 | -0.08(-0.79%) |
Mar 15, 2023 | 9.435 | 9.606 | 9.435 | 9.559 | 133,805 | +0.12(+1.31%) |
Mar 14, 2023 | 9.397 | 9.483 | 9.393 | 9.435 | 59,056 | +0.04(+0.42%) |
Mar 13, 2023 | 9.434 | 9.439 | 9.386 | 9.396 | 105,040 | -0.06(-0.60%) |
Mar 10, 2023 | 9.434 | 9.509 | 9.415 | 9.453 | 32,995 | +0.04(+0.40%) |
Mar 09, 2023 | 9.367 | 9.434 | 9.367 | 9.415 | 56,985 | +0.03(+0.30%) |
Mar 08, 2023 | 9.377 | 9.415 | 9.282 | 9.386 | 74,952 | +0.05(+0.51%) |
Mar 07, 2023 | 9.358 | 9.405 | 9.306 | 9.339 | 153,154 | +0.04(+0.41%) |
Mar 06, 2023 | 9.386 | 9.405 | 9.301 | 9.301 | 82,676 | -0.06(-0.61%) |
Mar 03, 2023 | 9.405 | 9.424 | 9.358 | 9.358 | 47,742 | -0.01(-0.10%) |
Mar 02, 2023 | 9.273 | 9.386 | 9.263 | 9.367 | 60,383 | +0.01(+0.10%) |