Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.292 | 9.389 | 9.204 | 9.239 | 41,724 | -0.11(-1.23%) |
May 30, 2023 | 9.221 | 9.362 | 9.204 | 9.353 | 47,316 | +0.21(+2.31%) |
May 26, 2023 | 9.089 | 9.230 | 9.060 | 9.142 | 32,007 | +0.10(+1.07%) |
May 25, 2023 | 9.001 | 9.045 | 8.948 | 9.045 | 57,131 | +0.08(+0.88%) |
May 24, 2023 | 9.018 | 9.036 | 8.957 | 8.966 | 76,621 | -0.03(-0.29%) |
May 23, 2023 | 9.018 | 9.040 | 8.966 | 8.992 | 73,988 | +0.02(+0.20%) |
May 22, 2023 | 9.283 | 9.287 | 8.939 | 8.974 | 111,397 | -0.23(-2.49%) |
May 19, 2023 | 9.291 | 9.317 | 9.186 | 9.204 | 32,643 | -0.02(-0.19%) |
May 18, 2023 | 9.308 | 9.308 | 9.160 | 9.221 | 19,295 | -0.04(-0.47%) |
May 17, 2023 | 9.256 | 9.305 | 9.195 | 9.265 | 17,889 | +0.05(+0.57%) |
May 16, 2023 | 9.265 | 9.300 | 9.195 | 9.212 | 29,352 | -0.05(-0.57%) |
May 15, 2023 | 9.081 | 9.295 | 9.038 | 9.265 | 63,877 | +0.22(+2.41%) |
May 12, 2023 | 9.134 | 9.134 | 9.038 | 9.046 | 47,369 | -0.05(-0.58%) |
May 11, 2023 | 9.186 | 9.203 | 9.099 | 9.099 | 22,652 | -0.06(-0.67%) |
May 10, 2023 | 9.308 | 9.308 | 9.125 | 9.160 | 38,506 | -0.04(-0.47%) |
May 09, 2023 | 9.300 | 9.300 | 9.167 | 9.204 | 24,522 | -0.09(-0.94%) |
May 08, 2023 | 9.343 | 9.352 | 9.273 | 9.291 | 41,472 | -0.05(-0.56%) |
May 05, 2023 | 9.247 | 9.387 | 9.238 | 9.343 | 65,991 | +0.05(+0.56%) |
May 04, 2023 | 9.186 | 9.308 | 9.177 | 9.291 | 50,470 | +0.13(+1.43%) |
May 03, 2023 | 9.221 | 9.247 | 9.151 | 9.160 | 38,333 | -0.02(-0.19%) |
May 02, 2023 | 9.221 | 9.247 | 9.090 | 9.177 | 31,952 | -0.01(-0.10%) |
May 01, 2023 | 9.230 | 9.263 | 9.151 | 9.186 | 42,767 | -0.03(-0.38%) |
Apr 28, 2023 | 9.108 | 9.230 | 9.108 | 9.221 | 35,974 | +0.07(+0.76%) |
Apr 27, 2023 | 9.169 | 9.169 | 9.099 | 9.151 | 30,944 | -0.01(-0.10%) |
Apr 26, 2023 | 8.994 | 9.177 | 8.994 | 9.160 | 147,599 | +0.17(+1.84%) |
Apr 25, 2023 | 8.985 | 8.994 | 8.950 | 8.994 | 40,637 | +0.01(+0.10%) |
Apr 24, 2023 | 8.985 | 9.033 | 8.942 | 8.985 | 25,727 | +0.03(+0.29%) |
Apr 21, 2023 | 8.994 | 9.125 | 8.933 | 8.959 | 29,011 | +0.01(+0.10%) |
Apr 20, 2023 | 8.977 | 9.046 | 8.950 | 8.950 | 74,289 | -0.04(-0.49%) |
Apr 19, 2023 | 9.003 | 9.037 | 8.968 | 8.994 | 211,117 | +0.06(+0.68%) |
Apr 18, 2023 | 9.029 | 9.029 | 8.925 | 8.933 | 132,064 | -0.03(-0.39%) |
Apr 17, 2023 | 8.890 | 8.985 | 8.873 | 8.968 | 212,816 | +0.12(+1.37%) |
Apr 14, 2023 | 8.856 | 8.882 | 8.786 | 8.847 | 166,459 | +0.03(+0.29%) |
Apr 13, 2023 | 9.037 | 9.037 | 8.787 | 8.821 | 571,404 | -0.17(-1.92%) |
Apr 12, 2023 | 9.202 | 9.202 | 8.933 | 8.994 | 130,357 | -0.12(-1.33%) |
Apr 11, 2023 | 9.202 | 9.323 | 9.037 | 9.115 | 84,727 | -0.01(-0.09%) |
Apr 10, 2023 | 9.037 | 9.141 | 9.011 | 9.124 | 43,462 | +0.13(+1.44%) |
Apr 06, 2023 | 8.977 | 9.037 | 8.951 | 8.994 | 47,133 | +0.05(+0.58%) |
Apr 05, 2023 | 8.951 | 8.994 | 8.882 | 8.942 | 47,596 | -0.02(-0.19%) |
Apr 04, 2023 | 8.968 | 9.089 | 8.933 | 8.959 | 62,497 | -0.01(-0.10%) |
Apr 03, 2023 | 9.055 | 9.072 | 8.925 | 8.968 | 96,399 | -0.07(-0.77%) |
Mar 31, 2023 | 9.080 | 9.124 | 8.985 | 9.037 | 73,725 | +0.01(+0.10%) |
Mar 30, 2023 | 8.959 | 9.055 | 8.925 | 9.029 | 68,492 | +0.11(+1.26%) |
Mar 29, 2023 | 8.899 | 8.968 | 8.821 | 8.916 | 128,617 | +0.05(+0.59%) |
Mar 28, 2023 | 9.037 | 9.044 | 8.847 | 8.864 | 85,642 | -0.14(-1.54%) |
Mar 27, 2023 | 8.985 | 9.098 | 8.959 | 9.003 | 69,502 | +0.05(+0.58%) |
Mar 24, 2023 | 9.124 | 9.124 | 8.951 | 8.951 | 34,240 | -0.12(-1.33%) |
Mar 23, 2023 | 9.184 | 9.184 | 9.037 | 9.072 | 28,621 | -0.01(-0.10%) |
Mar 22, 2023 | 9.183 | 9.226 | 9.080 | 9.080 | 16,314 | -0.04(-0.47%) |
Mar 21, 2023 | 9.158 | 9.335 | 9.087 | 9.123 | 14,696 | +0.06(+0.66%) |
Mar 20, 2023 | 9.029 | 9.166 | 9.029 | 9.063 | 20,120 | -0.02(-0.19%) |
Mar 17, 2023 | 9.098 | 9.164 | 9.019 | 9.080 | 43,484 | +0.04(+0.47%) |
Mar 16, 2023 | 9.115 | 9.264 | 9.038 | 9.038 | 21,442 | -0.08(-0.85%) |
Mar 15, 2023 | 9.063 | 9.183 | 9.033 | 9.115 | 61,632 | +0.08(+0.85%) |
Mar 14, 2023 | 8.995 | 9.304 | 8.995 | 9.038 | 30,810 | +0.03(+0.29%) |
Mar 13, 2023 | 9.218 | 9.250 | 8.995 | 9.012 | 58,821 | -0.15(-1.68%) |
Mar 10, 2023 | 9.380 | 9.380 | 9.166 | 9.166 | 51,128 | -0.18(-1.92%) |
Mar 09, 2023 | 9.406 | 9.457 | 9.329 | 9.346 | 33,161 | -0.09(-1.00%) |
Mar 08, 2023 | 9.475 | 9.475 | 9.432 | 9.440 | 28,422 | +0.00(+0.00%) |
Mar 07, 2023 | 9.449 | 9.511 | 9.440 | 9.440 | 23,935 | -0.03(-0.27%) |
Mar 06, 2023 | 9.517 | 9.577 | 9.453 | 9.466 | 24,968 | -0.05(-0.54%) |
Mar 03, 2023 | 9.534 | 9.629 | 9.509 | 9.517 | 45,620 | -0.04(-0.45%) |
Mar 02, 2023 | 9.569 | 9.603 | 9.526 | 9.560 | 30,021 | -0.05(-0.53%) |