Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.450 | 9.507 | 9.402 | 9.421 | 44,882 | -0.02(-0.20%) |
May 30, 2023 | 9.393 | 9.440 | 9.393 | 9.440 | 10,863 | +0.09(+0.91%) |
May 26, 2023 | 9.345 | 9.412 | 9.345 | 9.355 | 16,241 | +0.00(+0.00%) |
May 25, 2023 | 9.317 | 9.364 | 9.307 | 9.355 | 24,312 | +0.05(+0.51%) |
May 24, 2023 | 9.393 | 9.412 | 9.298 | 9.307 | 47,810 | -0.08(-0.81%) |
May 23, 2023 | 9.374 | 9.450 | 9.364 | 9.383 | 30,833 | -0.02(-0.20%) |
May 22, 2023 | 9.459 | 9.488 | 9.364 | 9.402 | 39,139 | -0.05(-0.50%) |
May 19, 2023 | 9.488 | 9.509 | 9.442 | 9.450 | 30,844 | -0.06(-0.60%) |
May 18, 2023 | 9.573 | 9.573 | 9.488 | 9.507 | 55,379 | -0.05(-0.50%) |
May 17, 2023 | 9.650 | 9.650 | 9.535 | 9.554 | 20,801 | -0.02(-0.20%) |
May 16, 2023 | 9.583 | 9.621 | 9.535 | 9.573 | 54,662 | -0.01(-0.10%) |
May 15, 2023 | 9.583 | 9.611 | 9.545 | 9.583 | 69,807 | +0.00(+0.00%) |
May 12, 2023 | 9.583 | 9.602 | 9.545 | 9.583 | 22,853 | +0.01(+0.15%) |
May 11, 2023 | 9.588 | 9.607 | 9.531 | 9.569 | 76,000 | +0.00(+0.00%) |
May 10, 2023 | 9.616 | 9.626 | 9.550 | 9.569 | 92,329 | -0.01(-0.10%) |
May 09, 2023 | 9.626 | 9.626 | 9.578 | 9.578 | 48,122 | -0.03(-0.30%) |
May 08, 2023 | 9.645 | 9.739 | 9.578 | 9.607 | 57,765 | -0.06(-0.59%) |
May 05, 2023 | 9.607 | 9.697 | 9.569 | 9.663 | 57,130 | +0.09(+0.99%) |
May 04, 2023 | 9.550 | 9.626 | 9.540 | 9.569 | 42,690 | +0.00(+0.00%) |
May 03, 2023 | 9.588 | 9.626 | 9.569 | 9.569 | 45,306 | -0.05(-0.49%) |
May 02, 2023 | 9.588 | 9.640 | 9.569 | 9.616 | 36,482 | +0.03(+0.30%) |
May 01, 2023 | 9.635 | 9.711 | 9.588 | 9.588 | 45,737 | -0.13(-1.36%) |
Apr 28, 2023 | 9.682 | 9.787 | 9.682 | 9.720 | 40,844 | +0.04(+0.39%) |
Apr 27, 2023 | 9.663 | 9.701 | 9.654 | 9.682 | 22,395 | +0.02(+0.20%) |
Apr 26, 2023 | 9.588 | 9.692 | 9.588 | 9.663 | 44,923 | +0.06(+0.59%) |
Apr 25, 2023 | 9.597 | 9.607 | 9.578 | 9.607 | 42,210 | +0.01(+0.10%) |
Apr 24, 2023 | 9.616 | 9.630 | 9.597 | 9.597 | 34,307 | +0.03(+0.30%) |
Apr 21, 2023 | 9.616 | 9.659 | 9.512 | 9.569 | 78,484 | -0.05(-0.49%) |
Apr 20, 2023 | 9.654 | 9.682 | 9.588 | 9.616 | 39,545 | +0.02(+0.20%) |
Apr 19, 2023 | 9.626 | 9.640 | 9.559 | 9.597 | 53,562 | -0.07(-0.69%) |
Apr 18, 2023 | 9.758 | 9.786 | 9.663 | 9.663 | 75,267 | -0.12(-1.26%) |
Apr 17, 2023 | 9.815 | 9.829 | 9.768 | 9.787 | 67,087 | -0.03(-0.29%) |
Apr 14, 2023 | 9.862 | 9.862 | 9.796 | 9.815 | 36,233 | -0.03(-0.29%) |
Apr 13, 2023 | 9.825 | 9.867 | 9.825 | 9.843 | 27,289 | +0.01(+0.14%) |
Apr 12, 2023 | 9.820 | 9.839 | 9.791 | 9.829 | 38,781 | +0.03(+0.29%) |
Apr 11, 2023 | 9.791 | 9.810 | 9.763 | 9.801 | 20,420 | +0.05(+0.48%) |
Apr 10, 2023 | 9.801 | 9.801 | 9.713 | 9.754 | 63,536 | -0.02(-0.19%) |
Apr 06, 2023 | 9.782 | 9.820 | 9.744 | 9.773 | 161,871 | +0.01(+0.10%) |
Apr 05, 2023 | 9.725 | 9.810 | 9.707 | 9.763 | 187,735 | +0.04(+0.39%) |
Apr 04, 2023 | 9.744 | 9.801 | 9.707 | 9.725 | 35,389 | -0.01(-0.10%) |
Apr 03, 2023 | 9.791 | 9.867 | 9.716 | 9.735 | 25,145 | -0.06(-0.58%) |
Mar 31, 2023 | 9.763 | 9.848 | 9.763 | 9.791 | 41,313 | +0.07(+0.68%) |
Mar 30, 2023 | 9.669 | 9.763 | 9.669 | 9.725 | 34,053 | +0.08(+0.88%) |
Mar 29, 2023 | 9.593 | 9.659 | 9.593 | 9.640 | 20,182 | +0.03(+0.29%) |
Mar 28, 2023 | 9.622 | 9.636 | 9.549 | 9.612 | 63,623 | +0.02(+0.20%) |
Mar 27, 2023 | 9.546 | 9.688 | 9.546 | 9.593 | 29,832 | +0.00(+0.00%) |
Mar 24, 2023 | 9.584 | 9.612 | 9.552 | 9.593 | 14,802 | +0.07(+0.69%) |
Mar 23, 2023 | 9.537 | 9.574 | 9.523 | 9.527 | 28,213 | -0.07(-0.69%) |
Mar 22, 2023 | 9.593 | 9.622 | 9.555 | 9.593 | 52,822 | +0.04(+0.40%) |
Mar 21, 2023 | 9.688 | 9.688 | 9.537 | 9.555 | 33,544 | -0.06(-0.59%) |
Mar 20, 2023 | 9.631 | 9.650 | 9.593 | 9.612 | 32,438 | -0.03(-0.29%) |
Mar 17, 2023 | 9.688 | 9.697 | 9.612 | 9.640 | 25,386 | -0.04(-0.39%) |
Mar 16, 2023 | 9.631 | 9.707 | 9.631 | 9.678 | 8,104 | +0.04(+0.39%) |
Mar 15, 2023 | 9.669 | 9.678 | 9.612 | 9.640 | 32,503 | +0.02(+0.25%) |
Mar 14, 2023 | 9.650 | 9.650 | 9.579 | 9.617 | 20,523 | +0.05(+0.49%) |
Mar 13, 2023 | 9.635 | 9.664 | 9.476 | 9.570 | 36,815 | -0.01(-0.10%) |
Mar 10, 2023 | 9.598 | 9.673 | 9.560 | 9.579 | 34,200 | +0.00(+0.00%) |
Mar 09, 2023 | 9.560 | 9.611 | 9.560 | 9.579 | 19,612 | +0.04(+0.39%) |
Mar 08, 2023 | 9.532 | 9.557 | 9.513 | 9.541 | 34,023 | +0.00(+0.00%) |
Mar 07, 2023 | 9.588 | 9.598 | 9.523 | 9.541 | 10,618 | -0.01(-0.10%) |
Mar 06, 2023 | 9.570 | 9.617 | 9.513 | 9.551 | 112,368 | +0.00(+0.00%) |
Mar 03, 2023 | 9.579 | 9.598 | 9.523 | 9.551 | 48,159 | +0.02(+0.20%) |
Mar 02, 2023 | 9.532 | 9.560 | 9.476 | 9.532 | 27,442 | -0.02(-0.20%) |