Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.180 | 9.180 | 8.936 | 9.110 | 649,643 | -0.06(-0.66%) |
May 30, 2023 | 9.397 | 9.419 | 9.171 | 9.171 | 622,600 | -0.19(-2.05%) |
May 26, 2023 | 9.406 | 9.424 | 9.319 | 9.363 | 256,661 | -0.04(-0.46%) |
May 25, 2023 | 9.319 | 9.441 | 9.302 | 9.406 | 220,428 | +0.02(+0.19%) |
May 24, 2023 | 9.389 | 9.424 | 9.302 | 9.389 | 201,488 | +0.00(+0.00%) |
May 23, 2023 | 9.389 | 9.458 | 9.371 | 9.389 | 197,191 | -0.04(-0.46%) |
May 22, 2023 | 9.485 | 9.546 | 9.397 | 9.432 | 233,011 | -0.06(-0.64%) |
May 19, 2023 | 9.546 | 9.605 | 9.441 | 9.493 | 446,041 | -0.02(-0.18%) |
May 18, 2023 | 9.432 | 9.528 | 9.380 | 9.511 | 180,801 | +0.03(+0.37%) |
May 17, 2023 | 9.485 | 9.546 | 9.406 | 9.476 | 235,332 | +0.06(+0.65%) |
May 16, 2023 | 9.415 | 9.511 | 9.397 | 9.415 | 220,998 | -0.10(-1.10%) |
May 15, 2023 | 9.485 | 9.589 | 9.458 | 9.519 | 261,777 | +0.04(+0.46%) |
May 12, 2023 | 9.553 | 9.657 | 9.467 | 9.476 | 404,594 | -0.03(-0.27%) |
May 11, 2023 | 9.553 | 9.553 | 9.182 | 9.502 | 349,694 | +0.24(+2.61%) |
May 10, 2023 | 9.286 | 9.286 | 9.122 | 9.260 | 310,988 | +0.11(+1.23%) |
May 09, 2023 | 9.165 | 9.217 | 9.087 | 9.148 | 146,698 | -0.08(-0.84%) |
May 08, 2023 | 9.217 | 9.260 | 9.165 | 9.226 | 224,954 | +0.06(+0.66%) |
May 05, 2023 | 9.036 | 9.217 | 9.031 | 9.165 | 191,452 | +0.22(+2.41%) |
May 04, 2023 | 9.079 | 9.157 | 8.880 | 8.949 | 203,684 | -0.18(-1.98%) |
May 03, 2023 | 9.113 | 9.275 | 9.113 | 9.131 | 197,665 | +0.04(+0.47%) |
May 02, 2023 | 9.303 | 9.303 | 9.034 | 9.087 | 330,262 | -0.28(-2.95%) |
May 01, 2023 | 9.407 | 9.467 | 9.347 | 9.364 | 311,658 | +0.00(+0.00%) |
Apr 28, 2023 | 9.234 | 9.407 | 9.216 | 9.364 | 194,301 | +0.11(+1.21%) |
Apr 27, 2023 | 9.200 | 9.251 | 9.001 | 9.251 | 504,508 | +0.09(+1.04%) |
Apr 26, 2023 | 9.295 | 9.355 | 9.131 | 9.157 | 314,423 | -0.14(-1.49%) |
Apr 25, 2023 | 9.312 | 9.355 | 9.286 | 9.295 | 155,798 | -0.06(-0.65%) |
Apr 24, 2023 | 9.277 | 9.355 | 9.200 | 9.355 | 185,298 | +0.08(+0.84%) |
Apr 21, 2023 | 9.277 | 9.286 | 9.188 | 9.277 | 181,531 | +0.02(+0.19%) |
Apr 20, 2023 | 9.364 | 9.388 | 9.201 | 9.260 | 191,636 | -0.14(-1.47%) |
Apr 19, 2023 | 9.320 | 9.415 | 9.243 | 9.398 | 175,328 | +0.09(+0.93%) |
Apr 18, 2023 | 9.493 | 9.493 | 9.260 | 9.312 | 284,967 | -0.17(-1.82%) |
Apr 17, 2023 | 9.381 | 9.502 | 9.346 | 9.484 | 306,532 | +0.12(+1.29%) |
Apr 14, 2023 | 9.492 | 9.535 | 9.287 | 9.364 | 387,452 | -0.09(-0.99%) |
Apr 13, 2023 | 9.287 | 9.483 | 9.235 | 9.458 | 281,905 | +0.22(+2.41%) |
Apr 12, 2023 | 9.167 | 9.304 | 9.167 | 9.235 | 347,156 | +0.11(+1.22%) |
Apr 11, 2023 | 9.193 | 9.201 | 9.090 | 9.124 | 435,657 | +0.03(+0.28%) |
Apr 10, 2023 | 9.150 | 9.184 | 8.953 | 9.099 | 269,908 | -0.02(-0.19%) |
Apr 06, 2023 | 8.996 | 9.141 | 8.996 | 9.116 | 309,797 | +0.12(+1.33%) |
Apr 05, 2023 | 9.056 | 9.056 | 8.962 | 8.996 | 212,395 | -0.09(-0.94%) |
Apr 04, 2023 | 9.081 | 9.167 | 8.962 | 9.081 | 219,834 | -0.02(-0.19%) |
Apr 03, 2023 | 9.090 | 9.252 | 9.022 | 9.099 | 324,043 | +0.03(+0.28%) |
Mar 31, 2023 | 9.193 | 9.244 | 9.047 | 9.073 | 389,733 | -0.08(-0.84%) |
Mar 30, 2023 | 9.133 | 9.158 | 9.081 | 9.150 | 205,227 | +0.08(+0.85%) |
Mar 29, 2023 | 9.124 | 9.132 | 8.996 | 9.073 | 191,800 | +0.00(+0.00%) |
Mar 28, 2023 | 9.030 | 9.073 | 8.996 | 9.073 | 169,848 | +0.04(+0.47%) |
Mar 27, 2023 | 8.979 | 9.047 | 8.906 | 9.030 | 189,153 | +0.15(+1.73%) |
Mar 24, 2023 | 8.697 | 8.885 | 8.645 | 8.876 | 149,766 | +0.13(+1.47%) |
Mar 23, 2023 | 8.697 | 8.919 | 8.671 | 8.748 | 170,822 | +0.11(+1.29%) |
Mar 22, 2023 | 8.885 | 8.910 | 8.637 | 8.637 | 296,900 | -0.27(-2.98%) |
Mar 21, 2023 | 8.885 | 8.970 | 8.833 | 8.902 | 343,551 | +0.16(+1.86%) |
Mar 20, 2023 | 8.662 | 8.842 | 8.637 | 8.739 | 333,712 | +0.18(+2.10%) |
Mar 17, 2023 | 8.671 | 8.705 | 8.520 | 8.560 | 431,574 | -0.18(-2.05%) |
Mar 16, 2023 | 8.457 | 8.825 | 8.397 | 8.739 | 263,910 | +0.21(+2.40%) |
Mar 15, 2023 | 8.534 | 8.654 | 8.402 | 8.534 | 436,195 | -0.24(-2.73%) |
Mar 14, 2023 | 8.841 | 8.994 | 8.706 | 8.774 | 472,900 | +0.19(+2.17%) |
Mar 13, 2023 | 8.426 | 8.697 | 8.232 | 8.587 | 547,140 | +0.03(+0.30%) |
Mar 10, 2023 | 8.918 | 8.943 | 8.443 | 8.562 | 936,352 | -0.40(-4.44%) |
Mar 09, 2023 | 9.265 | 9.316 | 8.960 | 8.960 | 571,087 | -0.33(-3.56%) |
Mar 08, 2023 | 9.265 | 9.311 | 9.206 | 9.290 | 323,286 | +0.03(+0.37%) |
Mar 07, 2023 | 9.485 | 9.485 | 9.180 | 9.256 | 549,079 | -0.17(-1.80%) |
Mar 06, 2023 | 9.375 | 9.455 | 9.282 | 9.426 | 530,154 | +0.10(+1.09%) |
Mar 03, 2023 | 9.189 | 9.354 | 9.180 | 9.324 | 353,964 | +0.15(+1.66%) |
Mar 02, 2023 | 9.087 | 9.180 | 9.029 | 9.172 | 414,354 | +0.08(+0.84%) |