Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.290 | 9.370 | 9.270 | 9.350 | 8,085 | -0.10(-1.06%) |
May 30, 2023 | 9.465 | 9.465 | 9.420 | 9.450 | 5,478 | -0.12(-1.25%) |
May 26, 2023 | 9.570 | 9.570 | 9.510 | 9.570 | 6,526 | +0.11(+1.16%) |
May 25, 2023 | 9.514 | 9.518 | 9.460 | 9.460 | 5,364 | -0.14(-1.46%) |
May 24, 2023 | 9.610 | 9.650 | 9.580 | 9.600 | 21,598 | -0.08(-0.83%) |
May 23, 2023 | 9.710 | 9.730 | 9.680 | 9.680 | 4,152 | -0.24(-2.42%) |
May 22, 2023 | 9.985 | 9.985 | 9.921 | 9.921 | 3,137 | -0.08(-0.79%) |
May 19, 2023 | 9.990 | 10.00 | 9.970 | 10.00 | 7,533 | +0.05(+0.55%) |
May 18, 2023 | 9.930 | 9.960 | 9.930 | 9.945 | 3,490 | +0.14(+1.43%) |
May 17, 2023 | 9.780 | 9.828 | 9.780 | 9.805 | 6,090 | -0.11(-1.06%) |
May 16, 2023 | 9.910 | 9.918 | 9.910 | 9.910 | 3,967 | -0.05(-0.50%) |
May 15, 2023 | 9.924 | 9.980 | 9.924 | 9.960 | 6,576 | +0.27(+2.73%) |
May 12, 2023 | 9.750 | 9.750 | 9.688 | 9.695 | 8,740 | -0.25(-2.56%) |
May 11, 2023 | 9.850 | 9.950 | 9.850 | 9.950 | 10,693 | +0.08(+0.81%) |
May 10, 2023 | 9.866 | 9.890 | 9.860 | 9.870 | 24,952 | -0.28(-2.76%) |
May 09, 2023 | 9.950 | 10.18 | 9.950 | 10.15 | 6,217 | -0.21(-2.07%) |
May 08, 2023 | 10.35 | 10.41 | 10.35 | 10.37 | 22,499 | +0.27(+2.64%) |
May 05, 2023 | 10.00 | 10.10 | 9.980 | 10.10 | 3,028 | +0.15(+1.49%) |
May 04, 2023 | 9.950 | 9.982 | 9.930 | 9.950 | 2,229 | +0.48(+5.07%) |
May 03, 2023 | 9.502 | 9.510 | 9.470 | 9.470 | 6,717 | -0.06(-0.63%) |
May 02, 2023 | 9.570 | 9.570 | 9.520 | 9.530 | 12,525 | +0.00(+0.02%) |
May 01, 2023 | 9.575 | 9.610 | 9.520 | 9.528 | 29,890 | -0.00(-0.02%) |
Apr 28, 2023 | 9.570 | 9.570 | 9.530 | 9.530 | 18,981 | -0.09(-0.88%) |
Apr 27, 2023 | 9.585 | 9.657 | 9.585 | 9.615 | 1,793 | +0.10(+1.00%) |
Apr 26, 2023 | 9.525 | 9.550 | 9.495 | 9.520 | 4,973 | +0.02(+0.21%) |
Apr 25, 2023 | 9.555 | 9.578 | 9.500 | 9.500 | 5,045 | +0.03(+0.26%) |
Apr 24, 2023 | 9.090 | 9.530 | 9.090 | 9.475 | 9,542 | -0.12(-1.30%) |
Apr 21, 2023 | 9.543 | 9.600 | 9.543 | 9.600 | 4,030 | -0.14(-1.44%) |
Apr 20, 2023 | 9.870 | 9.870 | 9.695 | 9.740 | 2,499 | +0.04(+0.46%) |
Apr 19, 2023 | 9.670 | 9.695 | 9.670 | 9.695 | 3,466 | +0.02(+0.24%) |
Apr 18, 2023 | 9.930 | 9.930 | 9.672 | 9.672 | 4,433 | -0.01(-0.08%) |
Apr 17, 2023 | 9.670 | 9.700 | 9.650 | 9.680 | 8,759 | +0.13(+1.36%) |
Apr 14, 2023 | 9.600 | 9.600 | 9.546 | 9.550 | 11,893 | -0.01(-0.10%) |
Apr 13, 2023 | 9.500 | 9.600 | 9.500 | 9.560 | 14,525 | +0.14(+1.49%) |
Apr 12, 2023 | 9.440 | 9.445 | 9.416 | 9.420 | 6,305 | -0.06(-0.69%) |
Apr 11, 2023 | 9.500 | 9.520 | 9.460 | 9.485 | 14,822 | +0.07(+0.80%) |
Apr 10, 2023 | 9.420 | 9.430 | 9.386 | 9.410 | 7,980 | -0.01(-0.11%) |
Apr 06, 2023 | 9.395 | 9.460 | 9.395 | 9.420 | 10,367 | +0.07(+0.75%) |
Apr 05, 2023 | 9.325 | 9.360 | 9.320 | 9.350 | 7,930 | -0.02(-0.21%) |
Apr 04, 2023 | 9.390 | 9.440 | 9.360 | 9.370 | 17,206 | +0.19(+2.07%) |
Apr 03, 2023 | 9.180 | 9.209 | 9.180 | 9.180 | 3,874 | -0.04(-0.43%) |
Mar 31, 2023 | 9.370 | 9.370 | 9.205 | 9.220 | 2,443 | -0.04(-0.43%) |
Mar 30, 2023 | 9.300 | 9.300 | 9.211 | 9.260 | 3,635 | -0.05(-0.54%) |
Mar 29, 2023 | 9.270 | 9.310 | 9.210 | 9.310 | 3,265 | +0.15(+1.64%) |
Mar 28, 2023 | 9.130 | 9.170 | 9.120 | 9.160 | 5,712 | +0.06(+0.66%) |
Mar 27, 2023 | 9.055 | 9.150 | 9.055 | 9.100 | 16,428 | -0.01(-0.11%) |
Mar 24, 2023 | 9.090 | 9.150 | 9.070 | 9.110 | 5,824 | -0.09(-0.92%) |
Mar 23, 2023 | 9.220 | 9.220 | 9.150 | 9.195 | 5,046 | +0.10(+1.04%) |
Mar 22, 2023 | 9.070 | 9.120 | 9.070 | 9.100 | 32,318 | +0.05(+0.61%) |
Mar 21, 2023 | 9.050 | 9.060 | 8.954 | 9.045 | 26,908 | -0.11(-1.15%) |
Mar 20, 2023 | 9.140 | 9.190 | 9.140 | 9.150 | 14,665 | +0.07(+0.77%) |
Mar 17, 2023 | 9.040 | 9.130 | 9.040 | 9.080 | 14,917 | +0.05(+0.55%) |
Mar 16, 2023 | 9.070 | 9.090 | 9.025 | 9.030 | 16,653 | +0.06(+0.67%) |
Mar 15, 2023 | 8.940 | 8.970 | 8.920 | 8.970 | 11,464 | +0.13(+1.47%) |
Mar 14, 2023 | 8.876 | 8.877 | 8.820 | 8.840 | 29,967 | -0.05(-0.56%) |
Mar 13, 2023 | 8.890 | 8.902 | 8.850 | 8.890 | 19,299 | +0.11(+1.25%) |
Mar 10, 2023 | 8.780 | 8.795 | 8.771 | 8.780 | 19,814 | -0.04(-0.45%) |
Mar 09, 2023 | 8.870 | 8.894 | 8.800 | 8.820 | 6,561 | -0.12(-1.34%) |
Mar 08, 2023 | 8.980 | 8.980 | 8.927 | 8.940 | 13,617 | -0.04(-0.45%) |
Mar 07, 2023 | 9.050 | 9.070 | 8.970 | 8.980 | 18,737 | +0.02(+0.22%) |
Mar 06, 2023 | 9.005 | 9.005 | 8.960 | 8.960 | 22,122 | +0.09(+1.01%) |
Mar 03, 2023 | 8.885 | 8.940 | 8.860 | 8.870 | 6,050 | -0.03(-0.34%) |
Mar 02, 2023 | 8.910 | 8.930 | 8.880 | 8.900 | 10,834 | +0.15(+1.71%) |