Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.246 | 9.321 | 9.208 | 9.236 | 35,742 | +0.08(+0.93%) |
May 30, 2023 | 9.152 | 9.227 | 9.067 | 9.152 | 19,115 | +0.07(+0.73%) |
May 26, 2023 | 9.095 | 9.133 | 9.076 | 9.086 | 11,079 | +0.01(+0.10%) |
May 25, 2023 | 9.161 | 9.161 | 9.029 | 9.076 | 14,052 | -0.11(-1.23%) |
May 24, 2023 | 9.161 | 9.340 | 9.133 | 9.189 | 23,736 | -0.07(-0.77%) |
May 23, 2023 | 9.199 | 9.358 | 9.199 | 9.260 | 7,770 | -0.02(-0.27%) |
May 22, 2023 | 9.320 | 9.329 | 9.283 | 9.285 | 17,106 | -0.01(-0.07%) |
May 19, 2023 | 9.311 | 9.311 | 9.245 | 9.292 | 2,922 | +0.00(+0.00%) |
May 18, 2023 | 9.170 | 9.301 | 9.133 | 9.292 | 23,083 | +0.01(+0.08%) |
May 17, 2023 | 9.123 | 9.311 | 9.118 | 9.285 | 15,786 | +0.21(+2.30%) |
May 16, 2023 | 9.376 | 9.376 | 9.076 | 9.076 | 22,785 | -0.28(-3.01%) |
May 15, 2023 | 9.151 | 9.376 | 9.142 | 9.358 | 16,298 | +0.20(+2.24%) |
May 12, 2023 | 9.175 | 9.189 | 9.122 | 9.153 | 7,010 | -0.02(-0.19%) |
May 11, 2023 | 9.198 | 9.236 | 9.170 | 9.170 | 19,059 | -0.06(-0.61%) |
May 10, 2023 | 9.254 | 9.284 | 9.217 | 9.226 | 13,111 | +0.01(+0.10%) |
May 09, 2023 | 9.348 | 9.395 | 9.217 | 9.217 | 18,979 | -0.18(-1.90%) |
May 08, 2023 | 9.404 | 9.456 | 9.226 | 9.395 | 21,539 | -0.01(-0.10%) |
May 05, 2023 | 9.217 | 9.409 | 9.217 | 9.404 | 13,365 | +0.26(+2.87%) |
May 04, 2023 | 9.254 | 9.254 | 9.114 | 9.142 | 21,002 | -0.14(-1.52%) |
May 03, 2023 | 9.358 | 9.470 | 9.268 | 9.283 | 18,947 | -0.09(-1.00%) |
May 02, 2023 | 9.442 | 9.442 | 9.292 | 9.376 | 58,613 | -0.09(-0.99%) |
May 01, 2023 | 9.648 | 9.657 | 9.470 | 9.470 | 21,434 | -0.06(-0.59%) |
Apr 28, 2023 | 9.583 | 9.667 | 9.404 | 9.526 | 41,995 | -0.05(-0.49%) |
Apr 27, 2023 | 9.414 | 9.573 | 9.370 | 9.573 | 13,030 | +0.18(+1.90%) |
Apr 26, 2023 | 9.292 | 9.404 | 9.265 | 9.395 | 15,104 | +0.11(+1.21%) |
Apr 25, 2023 | 9.395 | 9.470 | 9.254 | 9.283 | 16,868 | -0.21(-2.17%) |
Apr 24, 2023 | 9.404 | 9.540 | 9.404 | 9.489 | 14,765 | +0.03(+0.30%) |
Apr 21, 2023 | 9.583 | 9.583 | 9.376 | 9.461 | 22,673 | -0.16(-1.66%) |
Apr 20, 2023 | 9.601 | 9.620 | 9.405 | 9.620 | 18,096 | +0.01(+0.11%) |
Apr 19, 2023 | 9.610 | 9.717 | 9.610 | 9.610 | 21,621 | -0.07(-0.67%) |
Apr 18, 2023 | 9.572 | 9.694 | 9.470 | 9.675 | 22,550 | +0.14(+1.47%) |
Apr 17, 2023 | 9.535 | 9.563 | 9.465 | 9.535 | 12,137 | +0.05(+0.49%) |
Apr 14, 2023 | 9.554 | 9.722 | 9.488 | 9.488 | 22,176 | -0.25(-2.59%) |
Apr 13, 2023 | 9.638 | 9.759 | 9.498 | 9.740 | 16,309 | +0.13(+1.36%) |
Apr 12, 2023 | 9.647 | 9.759 | 9.591 | 9.610 | 21,348 | +0.02(+0.19%) |
Apr 11, 2023 | 9.451 | 9.690 | 9.442 | 9.591 | 20,660 | +0.11(+1.18%) |
Apr 10, 2023 | 9.339 | 9.554 | 9.330 | 9.479 | 30,191 | +0.06(+0.59%) |
Apr 06, 2023 | 9.498 | 9.498 | 9.381 | 9.423 | 6,898 | +0.09(+1.00%) |
Apr 05, 2023 | 9.358 | 9.358 | 9.227 | 9.330 | 20,094 | -0.11(-1.19%) |
Apr 04, 2023 | 9.414 | 9.614 | 9.171 | 9.442 | 51,219 | +0.00(+0.00%) |
Apr 03, 2023 | 9.377 | 9.591 | 9.358 | 9.442 | 45,651 | +0.07(+0.70%) |
Mar 31, 2023 | 9.395 | 9.469 | 9.265 | 9.377 | 40,661 | +0.11(+1.21%) |
Mar 30, 2023 | 9.302 | 9.321 | 9.162 | 9.265 | 12,875 | +0.03(+0.30%) |
Mar 29, 2023 | 9.171 | 9.237 | 9.050 | 9.237 | 25,229 | +0.21(+2.38%) |
Mar 28, 2023 | 8.957 | 9.171 | 8.891 | 9.022 | 35,646 | +0.02(+0.21%) |
Mar 27, 2023 | 8.891 | 9.050 | 8.891 | 9.003 | 24,286 | +0.19(+2.12%) |
Mar 24, 2023 | 8.798 | 8.917 | 8.723 | 8.817 | 40,784 | -0.05(-0.53%) |
Mar 23, 2023 | 8.854 | 8.947 | 8.854 | 8.863 | 36,469 | -0.06(-0.62%) |
Mar 22, 2023 | 8.956 | 9.011 | 8.909 | 8.918 | 108,710 | +0.02(+0.21%) |
Mar 21, 2023 | 9.141 | 9.225 | 8.900 | 8.900 | 231,615 | -0.05(-0.52%) |
Mar 20, 2023 | 8.937 | 9.030 | 8.900 | 8.946 | 81,299 | +0.02(+0.21%) |
Mar 17, 2023 | 9.030 | 9.030 | 8.816 | 8.928 | 29,991 | -0.14(-1.54%) |
Mar 16, 2023 | 8.918 | 9.160 | 8.826 | 9.067 | 35,451 | +0.09(+1.03%) |
Mar 15, 2023 | 9.160 | 9.206 | 8.872 | 8.974 | 43,429 | -0.25(-2.72%) |
Mar 14, 2023 | 9.132 | 9.466 | 9.132 | 9.225 | 51,375 | +0.24(+2.69%) |
Mar 13, 2023 | 9.299 | 9.327 | 8.983 | 8.983 | 219,888 | -0.47(-5.00%) |
Mar 10, 2023 | 9.707 | 9.720 | 9.417 | 9.457 | 42,932 | -0.28(-2.86%) |
Mar 09, 2023 | 9.884 | 9.939 | 9.735 | 9.735 | 30,588 | -0.09(-0.94%) |
Mar 08, 2023 | 9.791 | 9.874 | 9.721 | 9.828 | 21,798 | +0.05(+0.47%) |
Mar 07, 2023 | 9.930 | 10.01 | 9.754 | 9.781 | 9,839 | -0.20(-2.04%) |
Mar 06, 2023 | 10.08 | 10.10 | 9.930 | 9.986 | 30,454 | -0.06(-0.65%) |
Mar 03, 2023 | 9.911 | 10.12 | 9.911 | 10.05 | 26,601 | +0.21(+2.17%) |
Mar 02, 2023 | 9.791 | 9.865 | 9.772 | 9.837 | 5,918 | +0.01(+0.09%) |