Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.148 | 9.422 | 9.099 | 9.099 | 11,348 | -0.07(-0.75%) |
May 30, 2023 | 9.284 | 9.661 | 8.918 | 9.168 | 33,739 | -0.11(-1.15%) |
May 26, 2023 | 9.100 | 9.390 | 9.071 | 9.274 | 6,972 | +0.12(+1.27%) |
May 25, 2023 | 9.206 | 9.269 | 8.936 | 9.158 | 12,170 | -0.04(-0.42%) |
May 24, 2023 | 9.400 | 9.404 | 9.197 | 9.197 | 12,399 | -0.14(-1.45%) |
May 23, 2023 | 9.409 | 10.00 | 9.332 | 9.332 | 29,920 | -0.20(-2.13%) |
May 22, 2023 | 9.622 | 9.728 | 9.535 | 9.535 | 3,967 | -0.12(-1.20%) |
May 19, 2023 | 10.17 | 10.44 | 9.593 | 9.651 | 37,316 | -0.40(-3.94%) |
May 18, 2023 | 9.767 | 10.76 | 9.767 | 10.05 | 27,006 | +0.18(+1.86%) |
May 17, 2023 | 9.815 | 9.954 | 9.680 | 9.863 | 6,167 | +0.19(+2.00%) |
May 16, 2023 | 9.931 | 10.04 | 9.670 | 9.670 | 7,408 | -0.47(-4.67%) |
May 15, 2023 | 10.27 | 10.63 | 10.14 | 10.14 | 6,349 | -0.13(-1.22%) |
May 12, 2023 | 10.32 | 10.59 | 10.13 | 10.27 | 12,314 | +0.03(+0.28%) |
May 11, 2023 | 10.23 | 10.24 | 9.888 | 10.24 | 13,561 | +0.15(+1.53%) |
May 10, 2023 | 9.941 | 10.14 | 9.941 | 10.09 | 15,614 | +0.16(+1.66%) |
May 09, 2023 | 9.999 | 10.08 | 9.834 | 9.921 | 15,136 | +0.07(+0.69%) |
May 08, 2023 | 9.902 | 9.999 | 9.757 | 9.854 | 21,521 | +0.21(+2.20%) |
May 05, 2023 | 9.661 | 9.902 | 9.554 | 9.641 | 21,296 | -0.01(-0.10%) |
May 04, 2023 | 9.178 | 9.999 | 9.178 | 9.651 | 14,474 | +0.31(+3.31%) |
May 03, 2023 | 9.458 | 9.685 | 9.342 | 9.342 | 4,970 | -0.03(-0.31%) |
May 02, 2023 | 9.448 | 9.791 | 9.281 | 9.371 | 17,137 | +0.01(+0.10%) |
May 01, 2023 | 9.670 | 9.670 | 9.307 | 9.361 | 8,720 | -0.31(-3.20%) |
Apr 28, 2023 | 9.178 | 10.14 | 9.178 | 9.670 | 215,697 | +0.46(+5.04%) |
Apr 27, 2023 | 9.496 | 9.554 | 9.206 | 9.206 | 53,546 | +0.03(+0.32%) |
Apr 26, 2023 | 9.448 | 9.545 | 9.178 | 9.178 | 3,627 | -0.02(-0.21%) |
Apr 25, 2023 | 9.587 | 9.587 | 9.178 | 9.197 | 7,533 | -0.12(-1.24%) |
Apr 24, 2023 | 9.303 | 9.690 | 9.305 | 9.313 | 7,639 | -0.09(-0.93%) |
Apr 21, 2023 | 9.178 | 9.554 | 9.178 | 9.400 | 28,841 | +0.22(+2.42%) |
Apr 20, 2023 | 9.525 | 9.525 | 9.178 | 9.178 | 6,791 | -0.17(-1.86%) |
Apr 19, 2023 | 9.361 | 9.444 | 9.206 | 9.351 | 5,500 | +0.10(+1.04%) |
Apr 18, 2023 | 9.371 | 9.517 | 9.255 | 9.255 | 3,641 | +0.01(+0.10%) |
Apr 17, 2023 | 9.661 | 9.810 | 9.245 | 9.245 | 11,377 | -0.49(-5.06%) |
Apr 14, 2023 | 10.04 | 10.04 | 9.738 | 9.738 | 2,040 | -0.19(-1.95%) |
Apr 13, 2023 | 9.738 | 10.06 | 9.740 | 9.931 | 6,071 | +0.10(+0.98%) |
Apr 12, 2023 | 9.941 | 10.03 | 9.834 | 9.834 | 4,500 | -0.14(-1.45%) |
Apr 11, 2023 | 9.950 | 10.09 | 9.854 | 9.979 | 9,924 | +0.28(+2.89%) |
Apr 10, 2023 | 10.03 | 10.03 | 9.699 | 9.699 | 3,963 | -0.23(-2.33%) |
Apr 06, 2023 | 9.776 | 10.03 | 9.747 | 9.931 | 4,463 | +0.15(+1.58%) |
Apr 05, 2023 | 9.970 | 9.979 | 9.747 | 9.776 | 3,657 | +0.03(+0.30%) |
Apr 04, 2023 | 9.979 | 9.979 | 9.684 | 9.747 | 3,562 | -0.06(-0.59%) |
Apr 03, 2023 | 10.02 | 10.02 | 9.661 | 9.805 | 1,996 | -0.09(-0.88%) |
Mar 31, 2023 | 9.767 | 10.03 | 9.612 | 9.892 | 5,059 | +0.42(+4.38%) |
Mar 30, 2023 | 9.767 | 9.840 | 9.477 | 9.477 | 4,850 | -0.09(-0.91%) |
Mar 29, 2023 | 9.487 | 9.642 | 9.487 | 9.564 | 1,563 | +0.10(+1.02%) |
Mar 28, 2023 | 9.545 | 9.545 | 9.178 | 9.467 | 5,989 | +0.15(+1.66%) |
Mar 27, 2023 | 9.632 | 9.790 | 9.313 | 9.313 | 8,875 | -0.24(-2.53%) |
Mar 24, 2023 | 9.371 | 9.554 | 9.351 | 9.554 | 3,066 | +0.17(+1.85%) |
Mar 23, 2023 | 9.670 | 9.921 | 9.226 | 9.380 | 8,792 | -0.41(-4.15%) |
Mar 22, 2023 | 10.01 | 10.01 | 9.593 | 9.786 | 4,299 | -0.14(-1.46%) |
Mar 21, 2023 | 10.61 | 10.61 | 9.735 | 9.931 | 17,714 | -0.07(-0.68%) |
Mar 20, 2023 | 10.19 | 10.19 | 9.796 | 9.999 | 19,107 | -0.40(-3.81%) |
Mar 17, 2023 | 10.10 | 10.39 | 10.10 | 10.39 | 12,448 | +0.28(+2.77%) |
Mar 16, 2023 | 10.39 | 10.42 | 9.979 | 10.11 | 22,199 | -0.24(-2.33%) |
Mar 15, 2023 | 9.970 | 10.42 | 9.699 | 10.36 | 13,431 | +0.48(+4.89%) |
Mar 14, 2023 | 10.15 | 10.41 | 9.873 | 9.873 | 13,388 | -0.05(-0.49%) |
Mar 13, 2023 | 10.84 | 11.06 | 9.554 | 9.921 | 28,458 | -1.19(-10.70%) |
Mar 10, 2023 | 11.53 | 11.71 | 10.69 | 11.11 | 8,641 | -0.95(-7.85%) |
Mar 09, 2023 | 12.03 | 12.14 | 11.98 | 12.06 | 2,850 | -0.02(-0.16%) |
Mar 08, 2023 | 11.88 | 12.08 | 11.88 | 12.08 | 4,759 | -0.08(-0.64%) |
Mar 07, 2023 | 12.36 | 12.52 | 11.87 | 12.15 | 8,390 | -0.16(-1.33%) |
Mar 06, 2023 | 12.75 | 13.08 | 12.32 | 12.32 | 3,949 | -0.14(-1.09%) |
Mar 03, 2023 | 12.80 | 12.82 | 12.45 | 12.45 | 8,120 | -0.14(-1.07%) |
Mar 02, 2023 | 12.63 | 12.97 | 12.52 | 12.59 | 4,972 | +0.18(+1.44%) |