Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.092 | 9.364 | 9.044 | 9.044 | 11,418 | -0.07(-0.75%) |
May 30, 2023 | 9.227 | 9.601 | 8.863 | 9.112 | 33,947 | -0.11(-1.15%) |
May 26, 2023 | 9.044 | 9.332 | 9.016 | 9.217 | 7,015 | +0.12(+1.27%) |
May 25, 2023 | 9.150 | 9.212 | 8.881 | 9.102 | 12,245 | -0.04(-0.42%) |
May 24, 2023 | 9.342 | 9.346 | 9.140 | 9.140 | 12,476 | -0.13(-1.45%) |
May 23, 2023 | 9.352 | 9.942 | 9.275 | 9.275 | 30,105 | -0.20(-2.13%) |
May 22, 2023 | 9.563 | 9.668 | 9.476 | 9.476 | 3,992 | -0.12(-1.20%) |
May 19, 2023 | 10.11 | 10.38 | 9.534 | 9.592 | 37,547 | -0.39(-3.94%) |
May 18, 2023 | 9.707 | 10.70 | 9.707 | 9.985 | 27,173 | +0.18(+1.86%) |
May 17, 2023 | 9.755 | 9.893 | 9.620 | 9.803 | 6,205 | +0.19(+2.00%) |
May 16, 2023 | 9.870 | 9.980 | 9.611 | 9.611 | 7,454 | -0.47(-4.67%) |
May 15, 2023 | 10.21 | 10.57 | 10.08 | 10.08 | 6,388 | -0.12(-1.22%) |
May 12, 2023 | 10.25 | 10.52 | 10.07 | 10.21 | 12,390 | +0.03(+0.28%) |
May 11, 2023 | 10.17 | 10.18 | 9.827 | 10.18 | 13,645 | +0.15(+1.53%) |
May 10, 2023 | 9.880 | 10.08 | 9.880 | 10.02 | 15,710 | +0.16(+1.66%) |
May 09, 2023 | 9.937 | 10.02 | 9.774 | 9.860 | 15,230 | +0.07(+0.69%) |
May 08, 2023 | 9.841 | 9.937 | 9.697 | 9.793 | 21,654 | +0.21(+2.20%) |
May 05, 2023 | 9.601 | 9.841 | 9.496 | 9.582 | 21,428 | -0.01(-0.10%) |
May 04, 2023 | 9.121 | 9.937 | 9.121 | 9.592 | 14,563 | +0.31(+3.31%) |
May 03, 2023 | 9.400 | 9.625 | 9.284 | 9.284 | 5,001 | -0.03(-0.31%) |
May 02, 2023 | 9.390 | 9.731 | 9.224 | 9.313 | 17,243 | +0.01(+0.10%) |
May 01, 2023 | 9.611 | 9.611 | 9.250 | 9.304 | 8,773 | -0.31(-3.20%) |
Apr 28, 2023 | 9.121 | 10.08 | 9.121 | 9.611 | 217,029 | +0.46(+5.04%) |
Apr 27, 2023 | 9.438 | 9.496 | 9.150 | 9.150 | 53,877 | +0.03(+0.32%) |
Apr 26, 2023 | 9.390 | 9.486 | 9.121 | 9.121 | 3,649 | -0.02(-0.21%) |
Apr 25, 2023 | 9.528 | 9.528 | 9.121 | 9.140 | 7,580 | -0.12(-1.24%) |
Apr 24, 2023 | 9.246 | 9.630 | 9.248 | 9.256 | 7,686 | -0.09(-0.93%) |
Apr 21, 2023 | 9.121 | 9.496 | 9.121 | 9.342 | 29,019 | +0.22(+2.42%) |
Apr 20, 2023 | 9.467 | 9.467 | 9.121 | 9.121 | 6,833 | -0.17(-1.86%) |
Apr 19, 2023 | 9.304 | 9.386 | 9.150 | 9.294 | 5,534 | +0.10(+1.04%) |
Apr 18, 2023 | 9.313 | 9.458 | 9.198 | 9.198 | 3,664 | +0.01(+0.10%) |
Apr 17, 2023 | 9.601 | 9.750 | 9.188 | 9.188 | 11,447 | -0.49(-5.06%) |
Apr 14, 2023 | 9.976 | 9.976 | 9.678 | 9.678 | 2,052 | -0.19(-1.95%) |
Apr 13, 2023 | 9.678 | 9.995 | 9.680 | 9.870 | 6,108 | +0.10(+0.98%) |
Apr 12, 2023 | 9.880 | 9.966 | 9.774 | 9.774 | 4,528 | -0.14(-1.45%) |
Apr 11, 2023 | 9.889 | 10.02 | 9.793 | 9.918 | 9,986 | +0.28(+2.89%) |
Apr 10, 2023 | 9.966 | 9.966 | 9.640 | 9.640 | 3,988 | -0.23(-2.33%) |
Apr 06, 2023 | 9.716 | 9.966 | 9.688 | 9.870 | 4,491 | +0.15(+1.58%) |
Apr 05, 2023 | 9.908 | 9.918 | 9.688 | 9.716 | 3,679 | +0.03(+0.30%) |
Apr 04, 2023 | 9.918 | 9.918 | 9.624 | 9.688 | 3,584 | -0.06(-0.59%) |
Apr 03, 2023 | 9.956 | 9.956 | 9.601 | 9.745 | 2,009 | -0.09(-0.88%) |
Mar 31, 2023 | 9.707 | 9.966 | 9.553 | 9.832 | 5,091 | +0.41(+4.38%) |
Mar 30, 2023 | 9.707 | 9.779 | 9.419 | 9.419 | 4,880 | -0.09(-0.91%) |
Mar 29, 2023 | 9.428 | 9.582 | 9.428 | 9.505 | 1,572 | +0.10(+1.02%) |
Mar 28, 2023 | 9.486 | 9.486 | 9.121 | 9.409 | 6,026 | +0.15(+1.66%) |
Mar 27, 2023 | 9.572 | 9.730 | 9.256 | 9.256 | 8,930 | -0.24(-2.53%) |
Mar 24, 2023 | 9.313 | 9.496 | 9.294 | 9.496 | 3,085 | +0.17(+1.85%) |
Mar 23, 2023 | 9.611 | 9.860 | 9.169 | 9.323 | 8,846 | -0.40(-4.15%) |
Mar 22, 2023 | 9.947 | 9.947 | 9.534 | 9.726 | 4,326 | -0.14(-1.46%) |
Mar 21, 2023 | 10.54 | 10.54 | 9.675 | 9.870 | 17,823 | -0.07(-0.68%) |
Mar 20, 2023 | 10.13 | 10.13 | 9.736 | 9.937 | 19,225 | -0.39(-3.81%) |
Mar 17, 2023 | 10.04 | 10.33 | 10.04 | 10.33 | 12,525 | +0.28(+2.77%) |
Mar 16, 2023 | 10.32 | 10.36 | 9.918 | 10.05 | 22,336 | -0.24(-2.33%) |
Mar 15, 2023 | 9.908 | 10.36 | 9.640 | 10.29 | 13,514 | +0.48(+4.89%) |
Mar 14, 2023 | 10.09 | 10.35 | 9.812 | 9.812 | 13,471 | -0.05(-0.49%) |
Mar 13, 2023 | 10.77 | 10.99 | 9.496 | 9.860 | 28,633 | -1.18(-10.70%) |
Mar 10, 2023 | 11.46 | 11.64 | 10.63 | 11.04 | 8,694 | -0.94(-7.85%) |
Mar 09, 2023 | 11.95 | 12.07 | 11.91 | 11.98 | 2,868 | -0.02(-0.16%) |
Mar 08, 2023 | 11.81 | 12.00 | 11.81 | 12.00 | 4,788 | -0.08(-0.64%) |
Mar 07, 2023 | 12.28 | 12.44 | 11.80 | 12.08 | 8,442 | -0.16(-1.33%) |
Mar 06, 2023 | 12.67 | 13.00 | 12.24 | 12.24 | 3,973 | -0.13(-1.09%) |
Mar 03, 2023 | 12.72 | 12.74 | 12.38 | 12.38 | 8,170 | -0.13(-1.07%) |
Mar 02, 2023 | 12.55 | 12.89 | 12.44 | 12.51 | 5,003 | +0.18(+1.44%) |