Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.774 | 9.887 | 9.765 | 9.869 | 234,376 | +0.13(+1.36%) |
May 30, 2023 | 9.671 | 9.793 | 9.671 | 9.737 | 156,438 | +0.10(+1.08%) |
May 26, 2023 | 9.567 | 9.657 | 9.556 | 9.633 | 132,578 | +0.09(+0.99%) |
May 25, 2023 | 9.520 | 9.591 | 9.520 | 9.539 | 173,170 | +0.05(+0.50%) |
May 24, 2023 | 9.642 | 9.661 | 9.473 | 9.492 | 333,334 | -0.15(-1.56%) |
May 23, 2023 | 9.671 | 9.708 | 9.624 | 9.642 | 346,169 | -0.03(-0.29%) |
May 22, 2023 | 9.765 | 9.779 | 9.661 | 9.671 | 327,326 | -0.09(-0.97%) |
May 19, 2023 | 9.756 | 9.784 | 9.737 | 9.765 | 267,107 | -0.01(-0.10%) |
May 18, 2023 | 9.812 | 9.821 | 9.765 | 9.774 | 330,479 | -0.04(-0.38%) |
May 17, 2023 | 9.878 | 9.878 | 9.803 | 9.812 | 245,655 | -0.06(-0.57%) |
May 16, 2023 | 9.878 | 9.887 | 9.836 | 9.869 | 247,923 | +0.01(+0.10%) |
May 15, 2023 | 9.878 | 9.944 | 9.850 | 9.859 | 197,041 | -0.03(-0.29%) |
May 12, 2023 | 9.897 | 9.897 | 9.845 | 9.887 | 209,203 | +0.06(+0.63%) |
May 11, 2023 | 9.845 | 9.854 | 9.807 | 9.826 | 241,735 | -0.01(-0.10%) |
May 10, 2023 | 9.854 | 9.901 | 9.798 | 9.835 | 225,537 | +0.01(+0.10%) |
May 09, 2023 | 9.845 | 9.845 | 9.784 | 9.826 | 189,408 | +0.04(+0.38%) |
May 08, 2023 | 9.835 | 9.854 | 9.774 | 9.788 | 423,215 | -0.06(-0.57%) |
May 05, 2023 | 9.826 | 9.910 | 9.798 | 9.845 | 345,609 | +0.08(+0.77%) |
May 04, 2023 | 9.816 | 9.863 | 9.760 | 9.769 | 616,056 | -0.07(-0.67%) |
May 03, 2023 | 9.938 | 9.967 | 9.835 | 9.835 | 717,348 | -0.15(-1.50%) |
May 02, 2023 | 9.948 | 10.02 | 9.891 | 9.985 | 523,499 | +0.00(+0.00%) |
May 01, 2023 | 10.14 | 10.17 | 9.967 | 9.985 | 399,911 | -0.15(-1.48%) |
Apr 28, 2023 | 10.14 | 10.18 | 10.11 | 10.14 | 174,045 | -0.01(-0.09%) |
Apr 27, 2023 | 10.03 | 10.14 | 10.03 | 10.14 | 169,639 | +0.11(+1.12%) |
Apr 26, 2023 | 10.04 | 10.11 | 10.00 | 10.03 | 243,041 | +0.00(+0.00%) |
Apr 25, 2023 | 9.967 | 10.04 | 9.943 | 10.03 | 183,446 | +0.07(+0.66%) |
Apr 24, 2023 | 9.920 | 10.02 | 9.920 | 9.967 | 208,638 | +0.07(+0.66%) |
Apr 21, 2023 | 9.967 | 9.976 | 9.845 | 9.901 | 203,980 | -0.02(-0.19%) |
Apr 20, 2023 | 9.863 | 9.920 | 9.845 | 9.920 | 227,663 | +0.08(+0.76%) |
Apr 19, 2023 | 10.00 | 10.01 | 9.666 | 9.845 | 589,584 | -0.23(-2.24%) |
Apr 18, 2023 | 10.10 | 10.10 | 9.957 | 10.07 | 249,944 | -0.01(-0.09%) |
Apr 17, 2023 | 10.16 | 10.18 | 10.05 | 10.08 | 261,918 | -0.12(-1.20%) |
Apr 14, 2023 | 10.34 | 10.35 | 10.19 | 10.20 | 226,828 | -0.15(-1.45%) |
Apr 13, 2023 | 10.34 | 10.36 | 10.30 | 10.35 | 149,231 | +0.06(+0.60%) |
Apr 12, 2023 | 10.38 | 10.41 | 10.23 | 10.29 | 270,388 | -0.06(-0.54%) |
Apr 11, 2023 | 10.35 | 10.36 | 10.28 | 10.35 | 225,123 | +0.03(+0.27%) |
Apr 10, 2023 | 10.29 | 10.32 | 10.21 | 10.32 | 258,410 | +0.07(+0.64%) |
Apr 06, 2023 | 10.24 | 10.34 | 10.22 | 10.25 | 346,442 | +0.05(+0.46%) |
Apr 05, 2023 | 10.20 | 10.26 | 10.17 | 10.21 | 213,418 | +0.01(+0.09%) |
Apr 04, 2023 | 10.08 | 10.21 | 10.04 | 10.20 | 320,229 | +0.11(+1.11%) |
Apr 03, 2023 | 10.09 | 10.16 | 10.03 | 10.08 | 422,216 | -0.01(-0.09%) |
Mar 31, 2023 | 9.907 | 10.09 | 9.897 | 10.09 | 352,600 | +0.23(+2.37%) |
Mar 30, 2023 | 9.720 | 9.860 | 9.720 | 9.860 | 304,055 | +0.18(+1.83%) |
Mar 29, 2023 | 9.664 | 9.720 | 9.664 | 9.682 | 339,878 | +0.01(+0.10%) |
Mar 28, 2023 | 9.636 | 9.692 | 9.626 | 9.673 | 266,048 | +0.06(+0.58%) |
Mar 27, 2023 | 9.598 | 9.720 | 9.598 | 9.617 | 232,661 | +0.00(+0.00%) |
Mar 24, 2023 | 9.617 | 9.645 | 9.570 | 9.617 | 161,816 | +0.04(+0.39%) |
Mar 23, 2023 | 9.645 | 9.664 | 9.561 | 9.580 | 189,610 | -0.04(-0.39%) |
Mar 22, 2023 | 9.626 | 9.654 | 9.561 | 9.617 | 268,828 | +0.02(+0.19%) |
Mar 21, 2023 | 9.710 | 9.710 | 9.589 | 9.598 | 274,225 | -0.07(-0.73%) |
Mar 20, 2023 | 9.720 | 9.748 | 9.664 | 9.668 | 103,328 | -0.07(-0.72%) |
Mar 17, 2023 | 9.692 | 9.757 | 9.692 | 9.738 | 202,906 | +0.07(+0.77%) |
Mar 16, 2023 | 9.710 | 9.785 | 9.664 | 9.664 | 505,987 | +0.00(+0.00%) |
Mar 15, 2023 | 9.673 | 9.720 | 9.580 | 9.664 | 309,445 | -0.04(-0.39%) |
Mar 14, 2023 | 9.757 | 9.785 | 9.664 | 9.701 | 340,682 | +0.05(+0.54%) |
Mar 13, 2023 | 9.584 | 9.668 | 9.565 | 9.649 | 391,960 | +0.07(+0.68%) |
Mar 10, 2023 | 9.631 | 9.705 | 9.565 | 9.584 | 364,918 | +0.00(+0.00%) |
Mar 09, 2023 | 9.631 | 9.640 | 9.575 | 9.584 | 315,784 | +0.01(+0.10%) |
Mar 08, 2023 | 9.584 | 9.613 | 9.561 | 9.575 | 166,279 | +0.02(+0.19%) |
Mar 07, 2023 | 9.575 | 9.603 | 9.519 | 9.556 | 407,974 | -0.02(-0.19%) |
Mar 06, 2023 | 9.593 | 9.631 | 9.547 | 9.575 | 474,598 | +0.00(+0.00%) |
Mar 03, 2023 | 9.547 | 9.631 | 9.547 | 9.575 | 201,335 | +0.07(+0.68%) |
Mar 02, 2023 | 9.463 | 9.537 | 9.421 | 9.510 | 435,269 | +0.02(+0.20%) |