Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.436 | 9.436 | 9.185 | 9.364 | 632,014 | -0.06(-0.66%) |
May 30, 2023 | 9.660 | 9.682 | 9.427 | 9.427 | 605,704 | -0.20(-2.05%) |
May 26, 2023 | 9.669 | 9.686 | 9.579 | 9.624 | 249,697 | -0.04(-0.46%) |
May 25, 2023 | 9.579 | 9.704 | 9.561 | 9.669 | 214,446 | +0.02(+0.19%) |
May 24, 2023 | 9.651 | 9.686 | 9.561 | 9.651 | 196,020 | +0.00(+0.00%) |
May 23, 2023 | 9.651 | 9.722 | 9.633 | 9.651 | 191,840 | -0.04(-0.46%) |
May 22, 2023 | 9.749 | 9.812 | 9.660 | 9.695 | 226,688 | -0.06(-0.64%) |
May 19, 2023 | 9.812 | 9.873 | 9.704 | 9.758 | 433,937 | -0.02(-0.18%) |
May 18, 2023 | 9.695 | 9.794 | 9.642 | 9.776 | 175,895 | +0.04(+0.37%) |
May 17, 2023 | 9.749 | 9.812 | 9.669 | 9.740 | 228,945 | +0.06(+0.65%) |
May 16, 2023 | 9.677 | 9.776 | 9.660 | 9.677 | 215,001 | -0.11(-1.10%) |
May 15, 2023 | 9.749 | 9.857 | 9.722 | 9.785 | 254,673 | +0.04(+0.46%) |
May 12, 2023 | 9.820 | 9.926 | 9.731 | 9.740 | 393,615 | -0.03(-0.27%) |
May 11, 2023 | 9.820 | 9.820 | 9.439 | 9.767 | 340,205 | +0.25(+2.61%) |
May 10, 2023 | 9.545 | 9.545 | 9.376 | 9.518 | 302,549 | +0.12(+1.23%) |
May 09, 2023 | 9.421 | 9.474 | 9.341 | 9.403 | 142,717 | -0.08(-0.84%) |
May 08, 2023 | 9.474 | 9.518 | 9.421 | 9.483 | 218,849 | +0.06(+0.66%) |
May 05, 2023 | 9.288 | 9.474 | 9.283 | 9.421 | 186,257 | +0.22(+2.41%) |
May 04, 2023 | 9.332 | 9.412 | 9.128 | 9.199 | 198,156 | -0.19(-1.98%) |
May 03, 2023 | 9.368 | 9.534 | 9.368 | 9.385 | 192,301 | +0.04(+0.47%) |
May 02, 2023 | 9.563 | 9.563 | 9.286 | 9.341 | 321,300 | -0.28(-2.95%) |
May 01, 2023 | 9.669 | 9.731 | 9.608 | 9.625 | 303,201 | +0.00(+0.00%) |
Apr 28, 2023 | 9.492 | 9.669 | 9.474 | 9.625 | 189,029 | +0.12(+1.21%) |
Apr 27, 2023 | 9.456 | 9.509 | 9.252 | 9.509 | 490,818 | +0.10(+1.04%) |
Apr 26, 2023 | 9.554 | 9.616 | 9.385 | 9.412 | 305,891 | -0.14(-1.49%) |
Apr 25, 2023 | 9.572 | 9.616 | 9.545 | 9.554 | 151,570 | -0.06(-0.65%) |
Apr 24, 2023 | 9.536 | 9.616 | 9.456 | 9.616 | 180,270 | +0.08(+0.84%) |
Apr 21, 2023 | 9.536 | 9.545 | 9.445 | 9.536 | 176,605 | +0.02(+0.19%) |
Apr 20, 2023 | 9.625 | 9.650 | 9.458 | 9.518 | 186,436 | -0.14(-1.47%) |
Apr 19, 2023 | 9.580 | 9.678 | 9.501 | 9.660 | 170,570 | +0.09(+0.93%) |
Apr 18, 2023 | 9.758 | 9.758 | 9.518 | 9.572 | 277,234 | -0.18(-1.82%) |
Apr 17, 2023 | 9.643 | 9.767 | 9.607 | 9.749 | 298,214 | +0.12(+1.29%) |
Apr 14, 2023 | 9.757 | 9.801 | 9.546 | 9.625 | 376,938 | -0.10(-0.99%) |
Apr 13, 2023 | 9.546 | 9.748 | 9.493 | 9.722 | 274,255 | +0.23(+2.41%) |
Apr 12, 2023 | 9.423 | 9.563 | 9.423 | 9.493 | 337,736 | +0.11(+1.22%) |
Apr 11, 2023 | 9.449 | 9.458 | 9.344 | 9.379 | 423,835 | +0.03(+0.28%) |
Apr 10, 2023 | 9.405 | 9.440 | 9.203 | 9.352 | 262,584 | -0.02(-0.19%) |
Apr 06, 2023 | 9.247 | 9.396 | 9.247 | 9.370 | 301,390 | +0.12(+1.33%) |
Apr 05, 2023 | 9.308 | 9.308 | 9.212 | 9.247 | 206,631 | -0.09(-0.94%) |
Apr 04, 2023 | 9.335 | 9.423 | 9.212 | 9.335 | 213,868 | -0.02(-0.19%) |
Apr 03, 2023 | 9.344 | 9.511 | 9.273 | 9.352 | 315,250 | +0.03(+0.28%) |
Mar 31, 2023 | 9.449 | 9.502 | 9.300 | 9.326 | 379,157 | -0.08(-0.84%) |
Mar 30, 2023 | 9.387 | 9.414 | 9.335 | 9.405 | 199,657 | +0.08(+0.85%) |
Mar 29, 2023 | 9.379 | 9.387 | 9.247 | 9.326 | 186,596 | +0.00(+0.00%) |
Mar 28, 2023 | 9.282 | 9.326 | 9.247 | 9.326 | 165,239 | +0.04(+0.47%) |
Mar 27, 2023 | 9.229 | 9.300 | 9.155 | 9.282 | 184,020 | +0.16(+1.73%) |
Mar 24, 2023 | 8.939 | 9.133 | 8.886 | 9.124 | 145,702 | +0.13(+1.47%) |
Mar 23, 2023 | 8.939 | 9.168 | 8.913 | 8.992 | 166,187 | +0.11(+1.29%) |
Mar 22, 2023 | 9.133 | 9.159 | 8.878 | 8.878 | 288,843 | -0.27(-2.98%) |
Mar 21, 2023 | 9.133 | 9.220 | 9.080 | 9.150 | 334,228 | +0.17(+1.86%) |
Mar 20, 2023 | 8.904 | 9.089 | 8.878 | 8.983 | 324,656 | +0.18(+2.10%) |
Mar 17, 2023 | 8.913 | 8.948 | 8.758 | 8.799 | 419,863 | -0.18(-2.05%) |
Mar 16, 2023 | 8.693 | 9.071 | 8.632 | 8.983 | 256,749 | +0.21(+2.40%) |
Mar 15, 2023 | 8.772 | 8.895 | 8.636 | 8.772 | 424,358 | -0.25(-2.73%) |
Mar 14, 2023 | 9.088 | 9.245 | 8.949 | 9.018 | 460,067 | +0.19(+2.17%) |
Mar 13, 2023 | 8.661 | 8.940 | 8.461 | 8.827 | 532,293 | +0.03(+0.30%) |
Mar 10, 2023 | 9.166 | 9.192 | 8.679 | 8.801 | 910,943 | -0.41(-4.44%) |
Mar 09, 2023 | 9.523 | 9.575 | 9.210 | 9.210 | 555,590 | -0.34(-3.56%) |
Mar 08, 2023 | 9.523 | 9.571 | 9.462 | 9.549 | 314,513 | +0.03(+0.37%) |
Mar 07, 2023 | 9.750 | 9.750 | 9.436 | 9.514 | 534,179 | -0.17(-1.80%) |
Mar 06, 2023 | 9.636 | 9.719 | 9.541 | 9.689 | 515,768 | +0.10(+1.09%) |
Mar 03, 2023 | 9.445 | 9.615 | 9.436 | 9.584 | 344,359 | +0.16(+1.66%) |
Mar 02, 2023 | 9.340 | 9.436 | 9.281 | 9.427 | 403,110 | +0.08(+0.84%) |