Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.652 | 9.681 | 9.643 | 9.652 | 95,975 | +0.03(+0.30%) |
May 30, 2023 | 9.586 | 9.643 | 9.586 | 9.624 | 72,640 | +0.07(+0.70%) |
May 26, 2023 | 9.538 | 9.605 | 9.538 | 9.557 | 77,072 | -0.02(-0.20%) |
May 25, 2023 | 9.548 | 9.576 | 9.538 | 9.576 | 69,688 | +0.08(+0.80%) |
May 24, 2023 | 9.652 | 9.681 | 9.500 | 9.500 | 132,135 | -0.17(-1.77%) |
May 23, 2023 | 9.719 | 9.719 | 9.643 | 9.671 | 73,736 | +0.00(+0.00%) |
May 22, 2023 | 9.776 | 9.776 | 9.643 | 9.671 | 78,092 | -0.05(-0.49%) |
May 19, 2023 | 9.804 | 9.804 | 9.700 | 9.719 | 102,922 | -0.09(-0.97%) |
May 18, 2023 | 9.871 | 9.871 | 9.814 | 9.814 | 115,947 | -0.06(-0.58%) |
May 17, 2023 | 9.880 | 9.880 | 9.837 | 9.871 | 67,280 | -0.01(-0.10%) |
May 16, 2023 | 9.899 | 9.913 | 9.861 | 9.880 | 78,585 | -0.02(-0.19%) |
May 15, 2023 | 9.918 | 9.947 | 9.890 | 9.899 | 66,275 | -0.03(-0.29%) |
May 12, 2023 | 9.985 | 9.985 | 9.871 | 9.928 | 51,569 | +0.03(+0.35%) |
May 11, 2023 | 9.931 | 9.940 | 9.883 | 9.893 | 40,341 | -0.01(-0.10%) |
May 10, 2023 | 9.912 | 9.969 | 9.883 | 9.902 | 64,226 | +0.03(+0.29%) |
May 09, 2023 | 9.940 | 9.943 | 9.836 | 9.874 | 93,965 | -0.03(-0.29%) |
May 08, 2023 | 9.978 | 10.01 | 9.893 | 9.902 | 59,058 | -0.08(-0.76%) |
May 05, 2023 | 9.997 | 10.03 | 9.931 | 9.978 | 108,913 | +0.04(+0.38%) |
May 04, 2023 | 9.846 | 9.959 | 9.827 | 9.940 | 165,158 | +0.09(+0.96%) |
May 03, 2023 | 9.864 | 9.902 | 9.846 | 9.846 | 140,743 | -0.05(-0.48%) |
May 02, 2023 | 9.827 | 9.921 | 9.827 | 9.893 | 115,573 | +0.00(+0.00%) |
May 01, 2023 | 9.940 | 9.978 | 9.893 | 9.893 | 103,254 | -0.09(-0.85%) |
Apr 28, 2023 | 9.940 | 10.02 | 9.931 | 9.978 | 84,619 | +0.05(+0.48%) |
Apr 27, 2023 | 9.931 | 9.978 | 9.921 | 9.931 | 98,093 | +0.00(+0.00%) |
Apr 26, 2023 | 9.874 | 9.988 | 9.874 | 9.931 | 125,135 | +0.07(+0.67%) |
Apr 25, 2023 | 9.959 | 10.01 | 9.846 | 9.864 | 99,025 | -0.09(-0.86%) |
Apr 24, 2023 | 9.950 | 10.03 | 9.950 | 9.950 | 63,147 | +0.00(+0.00%) |
Apr 21, 2023 | 9.950 | 9.978 | 9.921 | 9.950 | 61,630 | +0.00(+0.00%) |
Apr 20, 2023 | 9.988 | 10.03 | 9.950 | 9.950 | 43,727 | +0.00(+0.00%) |
Apr 19, 2023 | 10.01 | 10.01 | 9.912 | 9.950 | 74,694 | -0.09(-0.85%) |
Apr 18, 2023 | 10.09 | 10.11 | 9.997 | 10.03 | 66,755 | -0.09(-0.84%) |
Apr 17, 2023 | 10.11 | 10.14 | 10.07 | 10.12 | 163,469 | +0.02(+0.19%) |
Apr 14, 2023 | 10.18 | 10.18 | 10.10 | 10.10 | 62,951 | -0.03(-0.28%) |
Apr 13, 2023 | 10.15 | 10.21 | 10.13 | 10.13 | 78,225 | -0.01(-0.13%) |
Apr 12, 2023 | 10.11 | 10.15 | 10.10 | 10.14 | 84,559 | +0.08(+0.75%) |
Apr 11, 2023 | 10.12 | 10.21 | 10.04 | 10.07 | 298,604 | -0.05(-0.47%) |
Apr 10, 2023 | 10.23 | 10.23 | 10.11 | 10.11 | 51,578 | -0.08(-0.74%) |
Apr 06, 2023 | 10.27 | 10.29 | 10.19 | 10.19 | 86,536 | -0.06(-0.55%) |
Apr 05, 2023 | 10.00 | 10.25 | 10.00 | 10.25 | 166,178 | +0.25(+2.45%) |
Apr 04, 2023 | 10.04 | 10.07 | 9.963 | 10.00 | 90,325 | -0.04(-0.38%) |
Apr 03, 2023 | 10.17 | 10.26 | 9.991 | 10.04 | 133,184 | -0.10(-1.02%) |
Mar 31, 2023 | 10.06 | 10.19 | 10.06 | 10.14 | 110,986 | +0.11(+1.13%) |
Mar 30, 2023 | 9.935 | 10.10 | 9.922 | 10.03 | 60,998 | +0.14(+1.43%) |
Mar 29, 2023 | 9.869 | 9.925 | 9.859 | 9.888 | 104,303 | +0.01(+0.10%) |
Mar 28, 2023 | 9.850 | 9.939 | 9.850 | 9.878 | 79,595 | +0.00(+0.00%) |
Mar 27, 2023 | 9.925 | 9.982 | 9.850 | 9.878 | 79,804 | +0.02(+0.19%) |
Mar 24, 2023 | 9.935 | 9.935 | 9.822 | 9.859 | 75,419 | +0.02(+0.19%) |
Mar 23, 2023 | 9.888 | 9.944 | 9.840 | 9.840 | 91,801 | -0.10(-1.04%) |
Mar 22, 2023 | 9.954 | 10.00 | 9.878 | 9.944 | 90,605 | +0.03(+0.29%) |
Mar 21, 2023 | 9.991 | 9.991 | 9.888 | 9.916 | 48,850 | -0.04(-0.38%) |
Mar 20, 2023 | 10.03 | 10.07 | 9.925 | 9.954 | 64,866 | -0.08(-0.75%) |
Mar 17, 2023 | 10.13 | 10.13 | 10.01 | 10.03 | 47,336 | -0.10(-1.02%) |
Mar 16, 2023 | 10.06 | 10.16 | 10.04 | 10.13 | 75,471 | +0.08(+0.75%) |
Mar 15, 2023 | 10.03 | 10.06 | 9.906 | 10.06 | 68,034 | +0.12(+1.23%) |
Mar 14, 2023 | 10.08 | 10.08 | 9.888 | 9.935 | 92,112 | +0.02(+0.16%) |
Mar 13, 2023 | 9.985 | 10.01 | 9.910 | 9.919 | 105,798 | -0.03(-0.28%) |
Mar 10, 2023 | 10.01 | 10.04 | 9.929 | 9.947 | 57,843 | -0.07(-0.66%) |
Mar 09, 2023 | 9.910 | 10.05 | 9.910 | 10.01 | 124,857 | +0.13(+1.33%) |
Mar 08, 2023 | 9.900 | 9.947 | 9.844 | 9.882 | 57,032 | +0.02(+0.19%) |
Mar 07, 2023 | 9.938 | 9.947 | 9.825 | 9.863 | 72,599 | -0.05(-0.47%) |
Mar 06, 2023 | 9.882 | 9.919 | 9.874 | 9.910 | 140,104 | +0.07(+0.67%) |
Mar 03, 2023 | 9.919 | 9.919 | 9.825 | 9.844 | 73,258 | -0.02(-0.19%) |
Mar 02, 2023 | 9.806 | 9.863 | 9.778 | 9.863 | 99,557 | +0.02(+0.19%) |