Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.479 | 9.517 | 9.469 | 9.489 | 35,983 | +0.06(+0.61%) |
May 30, 2023 | 9.441 | 9.546 | 9.431 | 9.431 | 65,610 | +0.02(+0.20%) |
May 26, 2023 | 9.393 | 9.469 | 9.345 | 9.412 | 32,342 | +0.02(+0.20%) |
May 25, 2023 | 9.412 | 9.412 | 9.335 | 9.393 | 66,591 | -0.03(-0.30%) |
May 24, 2023 | 9.460 | 9.498 | 9.398 | 9.422 | 65,477 | -0.01(-0.10%) |
May 23, 2023 | 9.565 | 9.613 | 9.422 | 9.431 | 155,973 | -0.16(-1.70%) |
May 22, 2023 | 9.642 | 9.649 | 9.575 | 9.594 | 24,592 | -0.05(-0.50%) |
May 19, 2023 | 9.670 | 9.680 | 9.642 | 9.642 | 78,565 | -0.05(-0.49%) |
May 18, 2023 | 9.795 | 9.795 | 9.690 | 9.690 | 76,537 | -0.08(-0.78%) |
May 17, 2023 | 9.757 | 9.795 | 9.757 | 9.766 | 35,426 | -0.03(-0.29%) |
May 16, 2023 | 9.728 | 9.829 | 9.728 | 9.795 | 37,647 | +0.02(+0.20%) |
May 15, 2023 | 9.785 | 9.785 | 9.738 | 9.776 | 26,089 | +0.04(+0.39%) |
May 12, 2023 | 9.747 | 9.776 | 9.690 | 9.737 | 74,995 | -0.04(-0.39%) |
May 11, 2023 | 9.737 | 9.794 | 9.728 | 9.775 | 62,245 | +0.01(+0.10%) |
May 10, 2023 | 9.737 | 9.794 | 9.737 | 9.766 | 41,557 | +0.05(+0.49%) |
May 09, 2023 | 9.813 | 9.813 | 9.708 | 9.718 | 46,637 | -0.04(-0.39%) |
May 08, 2023 | 9.861 | 9.880 | 9.756 | 9.756 | 53,188 | -0.08(-0.78%) |
May 05, 2023 | 9.737 | 9.909 | 9.728 | 9.833 | 113,367 | +0.13(+1.38%) |
May 04, 2023 | 9.632 | 9.775 | 9.632 | 9.699 | 40,155 | +0.04(+0.40%) |
May 03, 2023 | 9.718 | 9.766 | 9.642 | 9.661 | 78,307 | -0.10(-0.98%) |
May 02, 2023 | 9.689 | 9.766 | 9.689 | 9.756 | 59,947 | +0.07(+0.69%) |
May 01, 2023 | 9.728 | 9.732 | 9.680 | 9.689 | 55,760 | -0.07(-0.68%) |
Apr 28, 2023 | 9.775 | 9.775 | 9.728 | 9.756 | 76,715 | +0.00(+0.00%) |
Apr 27, 2023 | 9.775 | 9.775 | 9.689 | 9.756 | 37,516 | +0.05(+0.49%) |
Apr 26, 2023 | 9.699 | 9.756 | 9.689 | 9.708 | 110,986 | -0.02(-0.20%) |
Apr 25, 2023 | 9.728 | 9.771 | 9.699 | 9.728 | 57,035 | -0.04(-0.39%) |
Apr 24, 2023 | 9.785 | 9.785 | 9.718 | 9.766 | 56,372 | +0.03(+0.29%) |
Apr 21, 2023 | 9.766 | 9.813 | 9.718 | 9.737 | 44,307 | -0.05(-0.49%) |
Apr 20, 2023 | 9.766 | 9.842 | 9.766 | 9.785 | 36,623 | -0.01(-0.10%) |
Apr 19, 2023 | 9.804 | 9.823 | 9.670 | 9.794 | 44,641 | -0.03(-0.29%) |
Apr 18, 2023 | 9.909 | 9.966 | 9.823 | 9.823 | 40,220 | -0.10(-0.96%) |
Apr 17, 2023 | 9.947 | 10.10 | 9.890 | 9.918 | 52,010 | -0.06(-0.57%) |
Apr 14, 2023 | 9.928 | 10.01 | 9.928 | 9.976 | 41,363 | -0.04(-0.38%) |
Apr 13, 2023 | 9.995 | 10.06 | 9.995 | 10.01 | 24,820 | +0.00(+0.00%) |
Apr 12, 2023 | 9.975 | 10.04 | 9.928 | 10.01 | 74,646 | +0.05(+0.48%) |
Apr 11, 2023 | 9.966 | 9.985 | 9.937 | 9.966 | 50,454 | +0.06(+0.58%) |
Apr 10, 2023 | 9.899 | 9.975 | 9.880 | 9.909 | 38,806 | -0.01(-0.10%) |
Apr 06, 2023 | 9.937 | 10.01 | 9.918 | 9.918 | 14,045 | +0.02(+0.19%) |
Apr 05, 2023 | 9.890 | 9.966 | 9.890 | 9.899 | 34,456 | +0.02(+0.19%) |
Apr 04, 2023 | 9.833 | 9.890 | 9.833 | 9.880 | 42,570 | +0.05(+0.48%) |
Apr 03, 2023 | 9.928 | 9.955 | 9.804 | 9.833 | 79,935 | -0.07(-0.67%) |
Mar 31, 2023 | 9.871 | 9.908 | 9.852 | 9.899 | 33,203 | +0.09(+0.87%) |
Mar 30, 2023 | 9.728 | 9.833 | 9.728 | 9.814 | 45,530 | +0.12(+1.28%) |
Mar 29, 2023 | 9.652 | 9.728 | 9.652 | 9.690 | 70,629 | +0.01(+0.11%) |
Mar 28, 2023 | 9.680 | 9.709 | 9.670 | 9.679 | 65,267 | +0.04(+0.38%) |
Mar 27, 2023 | 9.614 | 9.747 | 9.614 | 9.642 | 53,363 | -0.02(-0.20%) |
Mar 24, 2023 | 9.633 | 9.671 | 9.623 | 9.661 | 80,510 | +0.05(+0.50%) |
Mar 23, 2023 | 9.642 | 9.671 | 9.595 | 9.614 | 49,525 | -0.08(-0.79%) |
Mar 22, 2023 | 9.661 | 9.709 | 9.595 | 9.690 | 88,172 | +0.04(+0.39%) |
Mar 21, 2023 | 9.728 | 9.728 | 9.623 | 9.652 | 45,994 | -0.01(-0.10%) |
Mar 20, 2023 | 9.747 | 9.747 | 9.652 | 9.661 | 46,213 | -0.10(-0.98%) |
Mar 17, 2023 | 9.776 | 9.790 | 9.756 | 9.756 | 16,617 | -0.02(-0.19%) |
Mar 16, 2023 | 9.699 | 9.795 | 9.699 | 9.776 | 29,064 | +0.02(+0.20%) |
Mar 15, 2023 | 9.823 | 9.823 | 9.683 | 9.756 | 43,665 | +0.01(+0.10%) |
Mar 14, 2023 | 9.747 | 9.842 | 9.718 | 9.747 | 56,821 | +0.06(+0.59%) |
Mar 13, 2023 | 9.623 | 9.746 | 9.609 | 9.689 | 170,920 | +0.06(+0.59%) |
Mar 10, 2023 | 9.699 | 9.718 | 9.618 | 9.632 | 169,006 | +0.00(+0.00%) |
Mar 09, 2023 | 9.623 | 9.699 | 9.623 | 9.632 | 60,414 | +0.05(+0.49%) |
Mar 08, 2023 | 9.604 | 9.680 | 9.528 | 9.585 | 47,341 | -0.01(-0.10%) |
Mar 07, 2023 | 9.689 | 9.708 | 9.575 | 9.594 | 50,392 | -0.04(-0.39%) |
Mar 06, 2023 | 9.718 | 9.756 | 9.632 | 9.632 | 51,015 | -0.09(-0.88%) |
Mar 03, 2023 | 9.727 | 9.794 | 9.718 | 9.718 | 45,326 | +0.02(+0.20%) |
Mar 02, 2023 | 9.794 | 9.803 | 9.689 | 9.699 | 63,924 | -0.19(-1.92%) |