Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.09 | 10.19 | 10.09 | 10.14 | 70,659 | +0.04(+0.40%) |
May 30, 2023 | 10.22 | 10.29 | 10.04 | 10.10 | 48,154 | -0.06(-0.59%) |
May 26, 2023 | 10.13 | 10.22 | 9.662 | 10.16 | 35,856 | +0.03(+0.30%) |
May 25, 2023 | 10.18 | 10.20 | 10.06 | 10.13 | 22,146 | +0.02(+0.20%) |
May 24, 2023 | 10.05 | 10.23 | 9.980 | 10.11 | 42,819 | +0.05(+0.50%) |
May 23, 2023 | 10.00 | 10.23 | 9.890 | 10.06 | 67,172 | -0.04(-0.40%) |
May 22, 2023 | 10.04 | 10.12 | 10.01 | 10.10 | 66,012 | +0.10(+1.00%) |
May 19, 2023 | 10.03 | 10.04 | 9.690 | 10.00 | 81,571 | +0.20(+2.04%) |
May 18, 2023 | 9.930 | 10.10 | 9.000 | 9.800 | 118,747 | -0.03(-0.31%) |
May 17, 2023 | 9.860 | 10.05 | 9.595 | 9.830 | 30,866 | +0.01(+0.10%) |
May 16, 2023 | 9.830 | 9.900 | 9.620 | 9.820 | 13,699 | -0.03(-0.30%) |
May 15, 2023 | 9.910 | 9.910 | 8.960 | 9.850 | 108,231 | -0.16(-1.60%) |
May 12, 2023 | 9.980 | 10.09 | 9.910 | 10.01 | 24,819 | +0.05(+0.50%) |
May 11, 2023 | 9.940 | 10.06 | 9.935 | 9.960 | 21,088 | -0.03(-0.30%) |
May 10, 2023 | 10.01 | 10.04 | 9.820 | 9.990 | 27,066 | -0.01(-0.10%) |
May 09, 2023 | 10.01 | 10.04 | 9.740 | 10.00 | 40,652 | +0.04(+0.40%) |
May 08, 2023 | 9.930 | 10.06 | 9.830 | 9.960 | 33,066 | +0.11(+1.07%) |
May 05, 2023 | 9.500 | 10.02 | 9.410 | 9.855 | 56,368 | +0.44(+4.62%) |
May 04, 2023 | 9.130 | 9.630 | 8.878 | 9.420 | 32,436 | +0.18(+1.95%) |
May 03, 2023 | 9.350 | 9.580 | 8.500 | 9.240 | 89,499 | -0.15(-1.60%) |
May 02, 2023 | 9.460 | 9.690 | 9.290 | 9.390 | 65,790 | -0.11(-1.16%) |
May 01, 2023 | 9.720 | 9.810 | 9.450 | 9.500 | 48,286 | -0.32(-3.26%) |
Apr 28, 2023 | 9.970 | 10.20 | 9.610 | 9.820 | 69,156 | -0.33(-3.25%) |
Apr 27, 2023 | 10.21 | 10.30 | 9.942 | 10.15 | 55,637 | -0.10(-0.98%) |
Apr 26, 2023 | 10.25 | 10.30 | 10.09 | 10.25 | 52,590 | +0.06(+0.59%) |
Apr 25, 2023 | 10.10 | 10.71 | 9.810 | 10.19 | 307,479 | +0.48(+4.94%) |
Apr 24, 2023 | 9.850 | 9.870 | 9.590 | 9.710 | 23,410 | -0.19(-1.92%) |
Apr 21, 2023 | 9.810 | 10.00 | 9.657 | 9.900 | 26,409 | +0.02(+0.20%) |
Apr 20, 2023 | 9.720 | 9.880 | 9.600 | 9.880 | 10,266 | +0.13(+1.33%) |
Apr 19, 2023 | 9.420 | 9.930 | 9.380 | 9.750 | 36,768 | -0.03(-0.31%) |
Apr 18, 2023 | 9.655 | 9.860 | 9.390 | 9.780 | 25,296 | -0.06(-0.61%) |
Apr 17, 2023 | 9.830 | 9.840 | 9.505 | 9.840 | 18,210 | +0.02(+0.20%) |
Apr 14, 2023 | 9.890 | 9.900 | 9.820 | 9.820 | 7,296 | -0.04(-0.41%) |
Apr 13, 2023 | 9.810 | 9.940 | 9.670 | 9.860 | 16,800 | +0.08(+0.82%) |
Apr 12, 2023 | 9.910 | 10.00 | 9.710 | 9.780 | 13,071 | -0.21(-2.10%) |
Apr 11, 2023 | 10.03 | 10.05 | 9.930 | 9.990 | 18,842 | -0.02(-0.20%) |
Apr 10, 2023 | 9.620 | 10.01 | 9.620 | 10.01 | 39,786 | +0.25(+2.56%) |
Apr 06, 2023 | 9.750 | 9.780 | 9.550 | 9.760 | 12,799 | +0.08(+0.83%) |
Apr 05, 2023 | 9.710 | 9.840 | 9.620 | 9.680 | 17,782 | -0.18(-1.83%) |
Apr 04, 2023 | 9.730 | 9.870 | 9.730 | 9.860 | 16,300 | +0.07(+0.72%) |
Apr 03, 2023 | 9.900 | 9.900 | 9.560 | 9.790 | 26,404 | -0.12(-1.21%) |
Mar 31, 2023 | 10.00 | 10.01 | 9.860 | 9.910 | 51,857 | -0.04(-0.40%) |
Mar 30, 2023 | 10.02 | 10.10 | 9.810 | 9.950 | 27,877 | +0.03(+0.30%) |
Mar 29, 2023 | 10.05 | 10.25 | 9.650 | 9.920 | 46,958 | +0.35(+3.66%) |
Mar 28, 2023 | 9.790 | 10.01 | 9.330 | 9.570 | 37,254 | -0.16(-1.64%) |
Mar 27, 2023 | 10.06 | 10.11 | 9.643 | 9.730 | 23,307 | -0.25(-2.51%) |
Mar 24, 2023 | 9.800 | 10.08 | 9.277 | 9.980 | 87,852 | +0.01(+0.10%) |
Mar 23, 2023 | 9.670 | 10.10 | 9.270 | 9.970 | 82,776 | -0.09(-0.89%) |
Mar 22, 2023 | 9.970 | 10.40 | 9.970 | 10.06 | 62,883 | +0.15(+1.51%) |
Mar 21, 2023 | 10.10 | 10.17 | 9.760 | 9.910 | 22,562 | -0.10(-1.00%) |
Mar 20, 2023 | 9.900 | 10.05 | 9.780 | 10.01 | 29,398 | +0.11(+1.11%) |
Mar 17, 2023 | 9.610 | 9.970 | 9.455 | 9.900 | 48,334 | +0.24(+2.48%) |
Mar 16, 2023 | 9.520 | 9.825 | 9.400 | 9.660 | 42,067 | +0.13(+1.36%) |
Mar 15, 2023 | 9.210 | 9.630 | 9.210 | 9.530 | 37,171 | +0.16(+1.71%) |
Mar 14, 2023 | 9.290 | 9.440 | 9.110 | 9.370 | 58,434 | +0.39(+4.34%) |
Mar 13, 2023 | 8.900 | 9.550 | 8.800 | 8.980 | 38,732 | +0.04(+0.45%) |
Mar 10, 2023 | 9.540 | 9.695 | 8.820 | 8.940 | 52,440 | -0.56(-5.89%) |
Mar 09, 2023 | 9.617 | 9.617 | 9.330 | 9.500 | 20,149 | -0.09(-0.94%) |
Mar 08, 2023 | 9.730 | 9.780 | 9.510 | 9.590 | 7,709 | -0.14(-1.44%) |
Mar 07, 2023 | 9.500 | 9.930 | 9.440 | 9.730 | 27,041 | +0.22(+2.31%) |
Mar 06, 2023 | 9.680 | 9.880 | 9.500 | 9.510 | 15,727 | -0.20(-2.06%) |
Mar 03, 2023 | 9.730 | 9.730 | 9.470 | 9.710 | 11,601 | +0.14(+1.46%) |
Mar 02, 2023 | 9.410 | 9.770 | 9.260 | 9.570 | 35,449 | +0.05(+0.53%) |