Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.351 | 9.351 | 9.102 | 9.280 | 637,773 | -0.06(-0.66%) |
May 30, 2023 | 9.572 | 9.595 | 9.342 | 9.342 | 611,224 | -0.20(-2.05%) |
May 26, 2023 | 9.581 | 9.599 | 9.492 | 9.537 | 251,972 | -0.04(-0.46%) |
May 25, 2023 | 9.492 | 9.617 | 9.475 | 9.581 | 216,401 | +0.02(+0.19%) |
May 24, 2023 | 9.563 | 9.599 | 9.475 | 9.563 | 197,806 | +0.00(+0.00%) |
May 23, 2023 | 9.563 | 9.634 | 9.546 | 9.563 | 193,588 | -0.04(-0.46%) |
May 22, 2023 | 9.661 | 9.723 | 9.572 | 9.608 | 228,754 | -0.06(-0.64%) |
May 19, 2023 | 9.723 | 9.784 | 9.617 | 9.670 | 437,891 | -0.02(-0.18%) |
May 18, 2023 | 9.608 | 9.705 | 9.555 | 9.688 | 177,497 | +0.04(+0.37%) |
May 17, 2023 | 9.661 | 9.723 | 9.581 | 9.652 | 231,032 | +0.06(+0.65%) |
May 16, 2023 | 9.590 | 9.688 | 9.572 | 9.590 | 216,960 | -0.11(-1.10%) |
May 15, 2023 | 9.661 | 9.768 | 9.634 | 9.697 | 256,994 | +0.04(+0.46%) |
May 12, 2023 | 9.731 | 9.837 | 9.643 | 9.652 | 397,202 | -0.03(-0.27%) |
May 11, 2023 | 9.731 | 9.731 | 9.353 | 9.679 | 343,305 | +0.25(+2.61%) |
May 10, 2023 | 9.459 | 9.459 | 9.292 | 9.432 | 305,306 | +0.11(+1.23%) |
May 09, 2023 | 9.336 | 9.388 | 9.256 | 9.318 | 144,018 | -0.08(-0.84%) |
May 08, 2023 | 9.388 | 9.432 | 9.336 | 9.397 | 220,844 | +0.06(+0.66%) |
May 05, 2023 | 9.204 | 9.388 | 9.199 | 9.336 | 187,954 | +0.22(+2.41%) |
May 04, 2023 | 9.248 | 9.327 | 9.046 | 9.116 | 199,962 | -0.18(-1.98%) |
May 03, 2023 | 9.283 | 9.448 | 9.283 | 9.301 | 194,054 | +0.04(+0.47%) |
May 02, 2023 | 9.476 | 9.476 | 9.202 | 9.257 | 324,228 | -0.28(-2.95%) |
May 01, 2023 | 9.582 | 9.643 | 9.521 | 9.538 | 305,964 | +0.00(+0.00%) |
Apr 28, 2023 | 9.406 | 9.582 | 9.388 | 9.538 | 190,751 | +0.11(+1.21%) |
Apr 27, 2023 | 9.371 | 9.424 | 9.169 | 9.424 | 495,291 | +0.10(+1.04%) |
Apr 26, 2023 | 9.468 | 9.529 | 9.301 | 9.327 | 308,679 | -0.14(-1.49%) |
Apr 25, 2023 | 9.485 | 9.529 | 9.459 | 9.468 | 152,951 | -0.06(-0.65%) |
Apr 24, 2023 | 9.450 | 9.529 | 9.371 | 9.529 | 181,913 | +0.08(+0.84%) |
Apr 21, 2023 | 9.450 | 9.459 | 9.359 | 9.450 | 178,214 | +0.02(+0.19%) |
Apr 20, 2023 | 9.538 | 9.563 | 9.372 | 9.432 | 188,135 | -0.14(-1.47%) |
Apr 19, 2023 | 9.494 | 9.591 | 9.415 | 9.573 | 172,125 | +0.09(+0.93%) |
Apr 18, 2023 | 9.670 | 9.670 | 9.432 | 9.485 | 279,760 | -0.18(-1.82%) |
Apr 17, 2023 | 9.555 | 9.679 | 9.520 | 9.661 | 300,932 | +0.12(+1.29%) |
Apr 14, 2023 | 9.669 | 9.712 | 9.460 | 9.538 | 380,373 | -0.10(-0.99%) |
Apr 13, 2023 | 9.460 | 9.660 | 9.407 | 9.634 | 276,755 | +0.23(+2.41%) |
Apr 12, 2023 | 9.338 | 9.477 | 9.338 | 9.407 | 340,814 | +0.11(+1.22%) |
Apr 11, 2023 | 9.364 | 9.372 | 9.259 | 9.294 | 427,697 | +0.03(+0.28%) |
Apr 10, 2023 | 9.320 | 9.355 | 9.120 | 9.268 | 264,977 | -0.02(-0.19%) |
Apr 06, 2023 | 9.163 | 9.311 | 9.163 | 9.285 | 304,137 | +0.12(+1.33%) |
Apr 05, 2023 | 9.224 | 9.224 | 9.129 | 9.163 | 208,515 | -0.09(-0.94%) |
Apr 04, 2023 | 9.250 | 9.338 | 9.129 | 9.250 | 215,817 | -0.02(-0.19%) |
Apr 03, 2023 | 9.259 | 9.425 | 9.189 | 9.268 | 318,123 | +0.03(+0.28%) |
Mar 31, 2023 | 9.364 | 9.416 | 9.216 | 9.242 | 382,612 | -0.08(-0.84%) |
Mar 30, 2023 | 9.303 | 9.329 | 9.250 | 9.320 | 201,477 | +0.08(+0.85%) |
Mar 29, 2023 | 9.294 | 9.302 | 9.163 | 9.242 | 188,296 | +0.00(+0.00%) |
Mar 28, 2023 | 9.198 | 9.242 | 9.163 | 9.242 | 166,745 | +0.04(+0.47%) |
Mar 27, 2023 | 9.146 | 9.216 | 9.072 | 9.198 | 185,697 | +0.16(+1.73%) |
Mar 24, 2023 | 8.858 | 9.050 | 8.806 | 9.041 | 147,029 | +0.13(+1.47%) |
Mar 23, 2023 | 8.858 | 9.085 | 8.832 | 8.911 | 167,701 | +0.11(+1.29%) |
Mar 22, 2023 | 9.050 | 9.076 | 8.798 | 8.798 | 291,475 | -0.27(-2.98%) |
Mar 21, 2023 | 9.050 | 9.137 | 8.998 | 9.068 | 337,274 | +0.17(+1.86%) |
Mar 20, 2023 | 8.824 | 9.007 | 8.798 | 8.902 | 327,615 | +0.18(+2.10%) |
Mar 17, 2023 | 8.832 | 8.867 | 8.679 | 8.719 | 423,689 | -0.18(-2.05%) |
Mar 16, 2023 | 8.615 | 8.989 | 8.554 | 8.902 | 259,089 | +0.21(+2.40%) |
Mar 15, 2023 | 8.693 | 8.815 | 8.558 | 8.693 | 428,225 | -0.24(-2.73%) |
Mar 14, 2023 | 9.006 | 9.161 | 8.868 | 8.937 | 464,260 | +0.19(+2.17%) |
Mar 13, 2023 | 8.583 | 8.859 | 8.385 | 8.747 | 537,144 | +0.03(+0.30%) |
Mar 10, 2023 | 9.084 | 9.109 | 8.600 | 8.721 | 919,245 | -0.41(-4.44%) |
Mar 09, 2023 | 9.437 | 9.489 | 9.127 | 9.127 | 560,653 | -0.34(-3.56%) |
Mar 08, 2023 | 9.437 | 9.485 | 9.377 | 9.463 | 317,379 | +0.03(+0.37%) |
Mar 07, 2023 | 9.661 | 9.661 | 9.351 | 9.429 | 539,047 | -0.17(-1.80%) |
Mar 06, 2023 | 9.549 | 9.631 | 9.454 | 9.601 | 520,468 | +0.10(+1.09%) |
Mar 03, 2023 | 9.360 | 9.528 | 9.351 | 9.498 | 347,497 | +0.16(+1.66%) |
Mar 02, 2023 | 9.256 | 9.351 | 9.197 | 9.342 | 406,783 | +0.08(+0.84%) |