Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.185 | 9.356 | 9.185 | 9.299 | 1,093 | -0.01(-0.10%) |
May 30, 2023 | 9.280 | 9.308 | 9.280 | 9.308 | 524 | +0.14(+1.55%) |
May 26, 2023 | 9.375 | 9.375 | 9.166 | 9.166 | 3,789 | -0.10(-1.13%) |
May 25, 2023 | 9.403 | 9.403 | 9.270 | 9.270 | 1,592 | -0.20(-2.13%) |
May 23, 2023 | 9.472 | 3 | +0.19(+2.07%) | |||
May 22, 2023 | 9.565 | 9.565 | 9.251 | 9.280 | 2,059 | -0.19(-1.96%) |
May 19, 2023 | 9.465 | 9.465 | 9.465 | 9.465 | 214 | -0.13(-1.34%) |
May 16, 2023 | 9.593 | 0 | +0.04(+0.41%) | |||
May 11, 2023 | 9.554 | 31 | +0.07(+0.70%) | |||
May 10, 2023 | 9.488 | 9.488 | 9.488 | 9.488 | 220 | -0.02(-0.20%) |
May 09, 2023 | 9.441 | 9.507 | 9.441 | 9.507 | 655 | +0.13(+1.41%) |
May 08, 2023 | 9.460 | 9.495 | 9.365 | 9.374 | 1,985 | -0.09(-0.90%) |
May 05, 2023 | 9.460 | 9.460 | 9.460 | 9.460 | 245 | +0.12(+1.32%) |
May 04, 2023 | 9.318 | 9.337 | 9.318 | 9.337 | 241 | -0.45(-4.64%) |
May 03, 2023 | 9.904 | 9.904 | 9.696 | 9.791 | 3,905 | +0.06(+0.58%) |
May 02, 2023 | 9.677 | 9.734 | 9.431 | 9.734 | 14,832 | -0.01(-0.10%) |
May 01, 2023 | 9.583 | 9.743 | 9.488 | 9.743 | 21,418 | +0.04(+0.43%) |
Apr 28, 2023 | 9.422 | 9.702 | 9.402 | 9.702 | 4,499 | +0.29(+3.08%) |
Apr 27, 2023 | 9.318 | 9.412 | 9.318 | 9.412 | 6,366 | +0.16(+1.74%) |
Apr 26, 2023 | 9.318 | 9.318 | 9.252 | 9.252 | 345 | -0.03(-0.29%) |
Apr 25, 2023 | 9.252 | 9.278 | 9.252 | 9.278 | 418 | +0.00(+0.03%) |
Apr 24, 2023 | 9.176 | 9.275 | 9.176 | 9.275 | 1,270 | +0.14(+1.50%) |
Apr 21, 2023 | 9.138 | 9.138 | 9.138 | 9.138 | 1,882 | -0.02(-0.21%) |
Apr 20, 2023 | 9.129 | 9.218 | 9.129 | 9.157 | 389 | -0.05(-0.50%) |
Apr 19, 2023 | 9.209 | 9.209 | 9.203 | 9.203 | 219 | +0.04(+0.45%) |
Apr 18, 2023 | 9.162 | 9.162 | 9.162 | 9.162 | 329 | -0.05(-0.51%) |
Apr 17, 2023 | 9.261 | 9.261 | 9.209 | 9.209 | 270 | -0.09(-0.97%) |
Apr 14, 2023 | 9.176 | 9.299 | 9.176 | 9.299 | 600 | +0.17(+1.87%) |
Apr 13, 2023 | 9.166 | 9.318 | 9.129 | 9.129 | 3,786 | -0.10(-1.12%) |
Apr 12, 2023 | 9.288 | 9.288 | 9.109 | 9.232 | 12,980 | +0.15(+1.66%) |
Apr 11, 2023 | 9.703 | 9.703 | 9.081 | 9.081 | 256,228 | -0.39(-4.08%) |
Apr 10, 2023 | 9.467 | 9.703 | 9.467 | 9.467 | 6,866 | +0.00(+0.00%) |
Apr 06, 2023 | 9.467 | 9.467 | 9.467 | 9.467 | 6,895 | +0.12(+1.31%) |
Apr 05, 2023 | 9.345 | 9.345 | 9.269 | 9.345 | 3,934 | +0.22(+2.37%) |
Apr 04, 2023 | 9.128 | 9.128 | 9.128 | 9.128 | 851 | -0.03(-0.36%) |
Apr 03, 2023 | 9.109 | 9.161 | 9.109 | 9.161 | 518 | -0.02(-0.26%) |
Mar 31, 2023 | 9.185 | 9.185 | 9.185 | 9.185 | 346 | +0.00(+0.00%) |
Mar 30, 2023 | 9.175 | 9.185 | 9.109 | 9.185 | 2,367 | +0.08(+0.83%) |
Mar 29, 2023 | 9.137 | 9.137 | 9.109 | 9.109 | 1,936 | +0.02(+0.21%) |
Mar 28, 2023 | 9.072 | 9.090 | 9.072 | 9.090 | 3,628 | +0.19(+2.14%) |
Mar 27, 2023 | 8.940 | 8.977 | 8.878 | 8.900 | 4,085 | -0.11(-1.17%) |
Mar 24, 2023 | 8.958 | 9.006 | 8.949 | 9.006 | 2,196 | +0.06(+0.63%) |
Mar 23, 2023 | 8.949 | 8.949 | 8.949 | 8.949 | 1,073 | -0.12(-1.35%) |
Mar 22, 2023 | 8.977 | 9.072 | 8.977 | 9.072 | 647 | +0.12(+1.34%) |
Mar 21, 2023 | 9.024 | 9.024 | 8.949 | 8.952 | 719 | -0.04(-0.49%) |
Mar 20, 2023 | 9.024 | 9.024 | 8.996 | 8.996 | 918 | -0.05(-0.52%) |
Mar 17, 2023 | 9.034 | 9.043 | 8.921 | 9.043 | 1,783 | -0.03(-0.31%) |
Mar 16, 2023 | 9.062 | 9.081 | 9.062 | 9.072 | 2,148 | -0.05(-0.58%) |
Mar 15, 2023 | 9.072 | 9.124 | 9.062 | 9.124 | 6,004 | +0.16(+1.74%) |
Mar 14, 2023 | 8.940 | 8.968 | 8.940 | 8.968 | 1,068 | -0.05(-0.51%) |
Mar 13, 2023 | 9.033 | 9.070 | 9.014 | 9.014 | 1,631 | -0.03(-0.31%) |
Mar 10, 2023 | 9.117 | 9.117 | 8.995 | 9.042 | 2,250 | +0.01(+0.10%) |
Mar 09, 2023 | 9.061 | 9.061 | 9.033 | 9.033 | 720 | -0.01(-0.10%) |
Mar 07, 2023 | 9.042 | 0 | -0.07(-0.82%) | |||
Mar 06, 2023 | 9.089 | 9.117 | 9.070 | 9.117 | 92,832 | +0.05(+0.52%) |
Mar 03, 2023 | 9.089 | 9.090 | 9.070 | 9.070 | 1,827 | +0.00(+0.00%) |
Mar 02, 2023 | 9.089 | 9.089 | 9.033 | 9.070 | 1,567 | -0.11(-1.19%) |