Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.53 | 10.70 | 10.50 | 10.70 | 24,624 | +0.27(+2.55%) |
May 30, 2023 | 10.37 | 10.54 | 10.37 | 10.43 | 5,695 | +0.14(+1.36%) |
May 26, 2023 | 10.22 | 10.37 | 10.17 | 10.29 | 38,556 | -0.14(-1.30%) |
May 25, 2023 | 10.35 | 10.50 | 10.34 | 10.43 | 13,611 | +0.13(+1.22%) |
May 24, 2023 | 10.21 | 10.35 | 10.21 | 10.30 | 41,122 | +0.26(+2.61%) |
May 23, 2023 | 9.848 | 10.12 | 9.848 | 10.04 | 15,941 | +0.27(+2.79%) |
May 22, 2023 | 9.703 | 9.766 | 9.626 | 9.766 | 5,600 | +0.08(+0.85%) |
May 19, 2023 | 9.529 | 9.742 | 9.520 | 9.684 | 13,054 | -0.04(-0.44%) |
May 18, 2023 | 10.00 | 10.01 | 9.726 | 9.726 | 35,456 | -0.10(-0.97%) |
May 17, 2023 | 9.945 | 9.945 | 9.723 | 9.822 | 4,785 | -0.10(-1.01%) |
May 16, 2023 | 9.771 | 9.935 | 9.771 | 9.922 | 7,870 | +0.26(+2.68%) |
May 15, 2023 | 9.780 | 9.780 | 9.597 | 9.663 | 13,438 | -0.13(-1.35%) |
May 12, 2023 | 9.809 | 9.945 | 9.732 | 9.795 | 9,674 | -0.02(-0.25%) |
May 11, 2023 | 9.752 | 9.906 | 9.752 | 9.819 | 17,300 | +0.21(+2.16%) |
May 10, 2023 | 9.636 | 9.790 | 9.612 | 9.612 | 6,206 | -0.02(-0.25%) |
May 09, 2023 | 9.681 | 9.681 | 9.636 | 9.636 | 1,864 | +0.19(+1.99%) |
May 08, 2023 | 9.336 | 9.447 | 9.298 | 9.447 | 3,260 | +0.06(+0.60%) |
May 05, 2023 | 9.472 | 9.500 | 9.307 | 9.391 | 10,088 | -0.29(-3.02%) |
May 04, 2023 | 9.636 | 9.752 | 9.568 | 9.684 | 9,484 | +0.09(+0.91%) |
May 03, 2023 | 9.317 | 9.607 | 9.240 | 9.597 | 4,338 | +0.20(+2.16%) |
May 02, 2023 | 9.443 | 9.645 | 9.375 | 9.394 | 19,112 | +0.19(+2.04%) |
May 01, 2023 | 9.124 | 9.228 | 9.047 | 9.206 | 7,098 | +0.01(+0.11%) |
Apr 28, 2023 | 9.250 | 9.250 | 9.143 | 9.196 | 4,373 | -0.19(-2.06%) |
Apr 27, 2023 | 9.567 | 9.669 | 9.376 | 9.390 | 10,414 | -0.21(-2.15%) |
Apr 26, 2023 | 9.558 | 9.703 | 9.472 | 9.597 | 11,656 | +0.15(+1.63%) |
Apr 25, 2023 | 9.269 | 9.452 | 9.259 | 9.443 | 7,247 | +0.43(+4.73%) |
Apr 24, 2023 | 9.077 | 9.077 | 9.017 | 9.017 | 1,893 | -0.13(-1.37%) |
Apr 21, 2023 | 9.103 | 9.230 | 9.085 | 9.142 | 9,209 | +0.16(+1.80%) |
Apr 20, 2023 | 9.061 | 9.075 | 8.981 | 8.981 | 4,778 | +0.05(+0.56%) |
Apr 19, 2023 | 8.960 | 8.979 | 8.931 | 8.931 | 10,030 | +0.02(+0.22%) |
Apr 18, 2023 | 8.863 | 8.945 | 8.844 | 8.911 | 2,899 | -0.07(-0.75%) |
Apr 17, 2023 | 9.003 | 9.019 | 8.965 | 8.979 | 2,106 | -0.10(-1.11%) |
Apr 14, 2023 | 8.940 | 9.163 | 8.940 | 9.080 | 14,136 | +0.15(+1.66%) |
Apr 13, 2023 | 9.124 | 9.153 | 8.892 | 8.931 | 19,489 | -0.19(-2.06%) |
Apr 12, 2023 | 9.066 | 9.129 | 9.047 | 9.119 | 2,526 | -0.04(-0.47%) |
Apr 11, 2023 | 9.216 | 9.216 | 9.027 | 9.163 | 15,898 | -0.12(-1.30%) |
Apr 10, 2023 | 9.298 | 9.438 | 9.269 | 9.283 | 24,496 | -0.05(-0.57%) |
Apr 06, 2023 | 9.491 | 9.491 | 9.336 | 9.336 | 11,189 | +0.03(+0.32%) |
Apr 05, 2023 | 9.375 | 9.472 | 9.298 | 9.307 | 16,151 | +0.11(+1.15%) |
Apr 04, 2023 | 9.095 | 9.317 | 9.076 | 9.201 | 105,670 | +0.20(+2.25%) |
Apr 03, 2023 | 9.085 | 9.129 | 8.950 | 8.998 | 23,078 | -0.14(-1.48%) |
Mar 31, 2023 | 9.327 | 9.375 | 9.114 | 9.134 | 36,360 | -0.28(-3.01%) |
Mar 30, 2023 | 9.510 | 9.558 | 9.336 | 9.418 | 44,606 | -0.17(-1.77%) |
Mar 29, 2023 | 9.655 | 9.694 | 9.529 | 9.587 | 31,086 | -0.24(-2.46%) |
Mar 28, 2023 | 9.896 | 9.906 | 9.780 | 9.829 | 29,198 | -0.11(-1.07%) |
Mar 27, 2023 | 10.04 | 10.04 | 9.752 | 9.935 | 19,094 | -0.09(-0.87%) |
Mar 24, 2023 | 10.43 | 10.43 | 9.974 | 10.02 | 13,727 | -0.18(-1.80%) |
Mar 23, 2023 | 10.05 | 10.29 | 9.858 | 10.21 | 6,975 | +0.09(+0.86%) |
Mar 22, 2023 | 9.761 | 10.19 | 9.724 | 10.12 | 10,479 | +0.27(+2.75%) |
Mar 21, 2023 | 9.982 | 9.982 | 9.733 | 9.848 | 6,499 | -0.25(-2.47%) |
Mar 20, 2023 | 10.48 | 10.48 | 9.988 | 10.10 | 28,434 | -0.43(-4.10%) |
Mar 17, 2023 | 10.21 | 10.54 | 10.21 | 10.53 | 16,589 | +0.35(+3.40%) |
Mar 16, 2023 | 10.72 | 10.72 | 10.16 | 10.18 | 18,650 | -0.29(-2.76%) |
Mar 15, 2023 | 10.43 | 10.72 | 10.40 | 10.47 | 25,921 | +0.81(+8.34%) |
Mar 14, 2023 | 9.665 | 9.963 | 9.464 | 9.665 | 15,260 | -0.33(-3.27%) |
Mar 13, 2023 | 10.44 | 10.44 | 9.743 | 9.992 | 63,182 | +0.26(+2.65%) |
Mar 10, 2023 | 9.445 | 9.829 | 9.339 | 9.734 | 28,114 | +0.42(+4.55%) |
Mar 09, 2023 | 8.734 | 9.339 | 8.734 | 9.310 | 15,434 | +0.43(+4.86%) |
Mar 08, 2023 | 8.994 | 8.994 | 8.848 | 8.878 | 3,126 | -0.03(-0.38%) |
Mar 07, 2023 | 8.675 | 8.954 | 8.619 | 8.912 | 35,217 | +0.36(+4.21%) |
Mar 06, 2023 | 8.302 | 8.571 | 8.302 | 8.552 | 91,639 | +0.26(+3.17%) |
Mar 03, 2023 | 8.475 | 8.504 | 8.251 | 8.289 | 129,598 | -0.35(-4.04%) |
Mar 02, 2023 | 8.798 | 8.798 | 8.466 | 8.638 | 32,262 | -0.11(-1.21%) |