Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.862 | 9.933 | 9.817 | 9.906 | 101,842 | +0.07(+0.73%) |
May 30, 2023 | 9.862 | 9.862 | 9.790 | 9.835 | 76,363 | -0.01(-0.09%) |
May 26, 2023 | 9.781 | 9.862 | 9.772 | 9.844 | 65,713 | +0.04(+0.46%) |
May 25, 2023 | 9.817 | 9.817 | 9.772 | 9.799 | 63,962 | -0.02(-0.18%) |
May 24, 2023 | 9.871 | 9.871 | 9.790 | 9.817 | 59,555 | -0.05(-0.54%) |
May 23, 2023 | 9.889 | 9.897 | 9.862 | 9.871 | 89,060 | +0.01(+0.09%) |
May 22, 2023 | 9.880 | 9.906 | 9.853 | 9.862 | 45,211 | +0.02(+0.18%) |
May 19, 2023 | 9.889 | 9.897 | 9.826 | 9.844 | 87,234 | -0.04(-0.45%) |
May 18, 2023 | 9.880 | 9.902 | 9.862 | 9.889 | 69,577 | +0.01(+0.09%) |
May 17, 2023 | 9.969 | 9.969 | 9.880 | 9.880 | 75,582 | -0.04(-0.36%) |
May 16, 2023 | 10.05 | 10.05 | 9.897 | 9.915 | 63,029 | -0.12(-1.16%) |
May 15, 2023 | 10.02 | 10.05 | 9.960 | 10.03 | 54,789 | +0.01(+0.09%) |
May 12, 2023 | 10.04 | 10.04 | 9.924 | 10.02 | 83,033 | +0.04(+0.43%) |
May 11, 2023 | 9.944 | 9.996 | 9.917 | 9.979 | 72,627 | +0.05(+0.53%) |
May 10, 2023 | 10.01 | 10.01 | 9.891 | 9.926 | 93,738 | -0.01(-0.09%) |
May 09, 2023 | 10.03 | 10.06 | 9.909 | 9.935 | 74,003 | -0.05(-0.53%) |
May 08, 2023 | 10.12 | 10.12 | 9.935 | 9.988 | 95,475 | -0.09(-0.88%) |
May 05, 2023 | 10.03 | 10.11 | 9.979 | 10.08 | 119,212 | +0.10(+0.97%) |
May 04, 2023 | 9.997 | 10.01 | 9.953 | 9.979 | 72,015 | -0.01(-0.09%) |
May 03, 2023 | 9.962 | 10.02 | 9.944 | 9.988 | 54,106 | +0.03(+0.27%) |
May 02, 2023 | 9.970 | 10.02 | 9.891 | 9.962 | 114,423 | -0.06(-0.62%) |
May 01, 2023 | 9.970 | 10.05 | 9.970 | 10.02 | 138,081 | +0.01(+0.09%) |
Apr 28, 2023 | 9.970 | 10.02 | 9.917 | 10.01 | 118,255 | +0.06(+0.62%) |
Apr 27, 2023 | 9.953 | 9.997 | 9.917 | 9.953 | 93,036 | -0.02(-0.18%) |
Apr 26, 2023 | 9.962 | 10.09 | 9.913 | 9.970 | 68,569 | -0.02(-0.18%) |
Apr 25, 2023 | 10.03 | 10.08 | 9.926 | 9.988 | 92,151 | -0.13(-1.31%) |
Apr 24, 2023 | 9.997 | 10.15 | 9.997 | 10.12 | 72,606 | +0.09(+0.88%) |
Apr 21, 2023 | 10.07 | 10.16 | 9.997 | 10.03 | 92,747 | -0.09(-0.87%) |
Apr 20, 2023 | 10.03 | 10.16 | 10.03 | 10.12 | 71,325 | +0.10(+0.97%) |
Apr 19, 2023 | 9.979 | 10.05 | 9.917 | 10.02 | 82,667 | -0.02(-0.18%) |
Apr 18, 2023 | 10.07 | 10.11 | 9.970 | 10.04 | 114,922 | +0.02(+0.18%) |
Apr 17, 2023 | 10.01 | 10.03 | 9.970 | 10.02 | 47,838 | +0.04(+0.44%) |
Apr 14, 2023 | 9.997 | 10.07 | 9.970 | 9.979 | 58,071 | -0.03(-0.27%) |
Apr 13, 2023 | 10.03 | 10.09 | 9.988 | 10.01 | 82,432 | -0.01(-0.10%) |
Apr 12, 2023 | 10.02 | 10.14 | 9.990 | 10.02 | 76,911 | +0.03(+0.26%) |
Apr 11, 2023 | 9.990 | 10.06 | 9.985 | 9.990 | 78,291 | +0.00(+0.00%) |
Apr 10, 2023 | 9.902 | 10.03 | 9.902 | 9.990 | 120,737 | +0.04(+0.44%) |
Apr 06, 2023 | 9.929 | 9.989 | 9.885 | 9.946 | 78,201 | -0.01(-0.09%) |
Apr 05, 2023 | 9.981 | 9.990 | 9.798 | 9.955 | 100,047 | -0.03(-0.26%) |
Apr 04, 2023 | 9.894 | 9.990 | 9.859 | 9.981 | 232,752 | +0.08(+0.80%) |
Apr 03, 2023 | 9.859 | 9.955 | 9.854 | 9.902 | 170,100 | +0.09(+0.89%) |
Mar 31, 2023 | 9.885 | 9.955 | 9.815 | 9.815 | 143,839 | -0.01(-0.09%) |
Mar 30, 2023 | 9.753 | 9.824 | 9.718 | 9.824 | 91,162 | +0.13(+1.36%) |
Mar 29, 2023 | 9.587 | 9.701 | 9.578 | 9.692 | 68,482 | +0.16(+1.65%) |
Mar 28, 2023 | 9.622 | 9.657 | 9.535 | 9.535 | 131,784 | -0.07(-0.73%) |
Mar 27, 2023 | 9.570 | 9.657 | 9.561 | 9.605 | 128,035 | +0.08(+0.83%) |
Mar 24, 2023 | 9.578 | 9.613 | 9.508 | 9.526 | 120,605 | -0.06(-0.64%) |
Mar 23, 2023 | 9.666 | 9.736 | 9.570 | 9.587 | 103,331 | -0.02(-0.18%) |
Mar 22, 2023 | 9.648 | 9.701 | 9.587 | 9.605 | 73,625 | +0.01(+0.09%) |
Mar 21, 2023 | 9.561 | 9.640 | 9.552 | 9.596 | 102,878 | +0.07(+0.74%) |
Mar 20, 2023 | 9.473 | 9.657 | 9.473 | 9.526 | 233,672 | +0.09(+0.93%) |
Mar 17, 2023 | 9.526 | 9.596 | 9.412 | 9.438 | 177,019 | -0.11(-1.19%) |
Mar 16, 2023 | 9.508 | 9.596 | 9.491 | 9.552 | 177,614 | +0.01(+0.09%) |
Mar 15, 2023 | 9.587 | 9.648 | 9.491 | 9.543 | 200,532 | -0.12(-1.27%) |
Mar 14, 2023 | 9.675 | 9.824 | 9.666 | 9.666 | 116,431 | +0.03(+0.35%) |
Mar 13, 2023 | 9.797 | 9.815 | 9.632 | 9.632 | 144,281 | -0.21(-2.11%) |
Mar 10, 2023 | 9.988 | 10.02 | 9.823 | 9.840 | 123,764 | -0.17(-1.73%) |
Mar 09, 2023 | 10.16 | 10.17 | 10.01 | 10.01 | 156,162 | -0.12(-1.20%) |
Mar 08, 2023 | 10.09 | 10.17 | 10.09 | 10.14 | 156,277 | +0.03(+0.26%) |
Mar 07, 2023 | 10.19 | 10.19 | 10.10 | 10.11 | 171,707 | -0.05(-0.51%) |
Mar 06, 2023 | 10.16 | 10.18 | 10.11 | 10.16 | 188,658 | +0.07(+0.69%) |
Mar 03, 2023 | 10.07 | 10.14 | 10.07 | 10.09 | 98,859 | +0.03(+0.35%) |
Mar 02, 2023 | 10.06 | 10.11 | 10.03 | 10.06 | 172,560 | +0.00(+0.00%) |