Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.950 | 10.00 | 9.760 | 9.910 | 299,490 | -0.27(-2.65%) |
May 30, 2023 | 10.29 | 10.29 | 10.08 | 10.18 | 100,901 | +0.16(+1.60%) |
May 26, 2023 | 9.980 | 10.07 | 9.920 | 10.02 | 63,732 | +0.09(+0.91%) |
May 25, 2023 | 9.955 | 9.985 | 9.880 | 9.930 | 45,711 | -0.05(-0.50%) |
May 24, 2023 | 10.25 | 10.25 | 9.935 | 9.980 | 36,155 | -0.53(-5.04%) |
May 23, 2023 | 10.49 | 10.69 | 10.49 | 10.51 | 22,363 | +0.02(+0.19%) |
May 22, 2023 | 10.46 | 10.52 | 10.41 | 10.49 | 32,431 | +0.08(+0.77%) |
May 19, 2023 | 10.37 | 10.41 | 10.35 | 10.41 | 12,311 | +0.06(+0.58%) |
May 18, 2023 | 10.30 | 10.35 | 10.26 | 10.35 | 20,302 | -0.03(-0.29%) |
May 17, 2023 | 10.27 | 10.39 | 10.26 | 10.38 | 77,497 | +0.10(+0.97%) |
May 16, 2023 | 10.30 | 10.45 | 10.25 | 10.28 | 29,658 | -0.11(-1.06%) |
May 15, 2023 | 10.36 | 10.44 | 10.35 | 10.39 | 37,705 | +0.08(+0.80%) |
May 12, 2023 | 10.38 | 10.40 | 10.28 | 10.31 | 39,213 | -0.09(-0.88%) |
May 11, 2023 | 10.32 | 10.46 | 10.30 | 10.40 | 11,674 | -0.09(-0.86%) |
May 10, 2023 | 10.47 | 10.51 | 10.40 | 10.49 | 24,008 | +0.01(+0.10%) |
May 09, 2023 | 10.42 | 10.55 | 10.41 | 10.48 | 87,148 | -0.06(-0.57%) |
May 08, 2023 | 10.56 | 10.56 | 10.48 | 10.54 | 31,425 | -0.02(-0.19%) |
May 05, 2023 | 10.46 | 10.56 | 10.46 | 10.56 | 26,331 | +0.19(+1.83%) |
May 04, 2023 | 10.37 | 10.37 | 10.25 | 10.37 | 34,008 | -0.12(-1.14%) |
May 03, 2023 | 10.48 | 10.77 | 10.47 | 10.49 | 21,051 | +0.09(+0.87%) |
May 02, 2023 | 10.44 | 10.44 | 10.37 | 10.40 | 49,835 | -0.31(-2.89%) |
May 01, 2023 | 10.66 | 10.71 | 10.58 | 10.71 | 29,898 | +0.07(+0.66%) |
Apr 28, 2023 | 10.55 | 10.76 | 10.55 | 10.64 | 195,621 | +0.09(+0.85%) |
Apr 27, 2023 | 10.45 | 10.55 | 10.43 | 10.55 | 30,587 | +0.18(+1.74%) |
Apr 26, 2023 | 10.43 | 10.47 | 10.36 | 10.37 | 18,625 | +0.04(+0.41%) |
Apr 25, 2023 | 10.40 | 10.46 | 10.32 | 10.33 | 21,432 | -0.16(-1.54%) |
Apr 24, 2023 | 10.47 | 10.54 | 10.47 | 10.49 | 17,986 | +0.04(+0.38%) |
Apr 21, 2023 | 10.42 | 10.48 | 10.39 | 10.45 | 22,159 | -0.12(-1.18%) |
Apr 20, 2023 | 10.55 | 10.63 | 10.54 | 10.57 | 12,918 | +0.01(+0.14%) |
Apr 19, 2023 | 10.52 | 10.56 | 10.50 | 10.56 | 20,035 | +0.15(+1.44%) |
Apr 18, 2023 | 10.45 | 10.46 | 10.36 | 10.41 | 50,909 | +0.05(+0.48%) |
Apr 17, 2023 | 10.34 | 10.39 | 10.27 | 10.36 | 48,235 | -0.15(-1.43%) |
Apr 14, 2023 | 10.56 | 10.61 | 10.45 | 10.51 | 61,180 | -0.17(-1.55%) |
Apr 13, 2023 | 10.65 | 10.71 | 10.61 | 10.68 | 50,949 | +0.12(+1.09%) |
Apr 12, 2023 | 10.57 | 10.62 | 10.52 | 10.56 | 58,159 | +0.10(+0.94%) |
Apr 11, 2023 | 10.54 | 10.54 | 10.44 | 10.46 | 84,818 | +0.08(+0.79%) |
Apr 10, 2023 | 10.37 | 10.42 | 10.32 | 10.38 | 32,790 | -0.03(-0.29%) |
Apr 06, 2023 | 10.34 | 10.44 | 10.34 | 10.41 | 31,237 | +0.18(+1.76%) |
Apr 05, 2023 | 10.23 | 10.23 | 10.16 | 10.23 | 64,478 | +0.03(+0.29%) |
Apr 04, 2023 | 10.28 | 10.31 | 10.16 | 10.20 | 67,080 | +0.12(+1.19%) |
Apr 03, 2023 | 10.05 | 10.13 | 10.02 | 10.08 | 82,673 | +0.10(+1.00%) |
Mar 31, 2023 | 10.07 | 10.16 | 9.960 | 9.980 | 115,494 | -0.11(-1.09%) |
Mar 30, 2023 | 10.09 | 10.12 | 9.990 | 10.09 | 96,015 | -0.21(-2.04%) |
Mar 29, 2023 | 10.30 | 10.38 | 10.27 | 10.30 | 42,743 | +0.16(+1.58%) |
Mar 28, 2023 | 10.07 | 10.30 | 10.07 | 10.14 | 74,831 | -0.04(-0.39%) |
Mar 27, 2023 | 10.14 | 10.18 | 10.07 | 10.18 | 71,975 | +0.19(+1.90%) |
Mar 24, 2023 | 9.900 | 10.02 | 9.880 | 9.990 | 45,604 | -0.10(-0.99%) |
Mar 23, 2023 | 10.26 | 10.30 | 10.04 | 10.09 | 54,237 | -0.11(-1.08%) |
Mar 22, 2023 | 10.28 | 10.41 | 10.20 | 10.20 | 64,796 | -0.13(-1.26%) |
Mar 21, 2023 | 10.34 | 10.37 | 10.24 | 10.33 | 31,593 | +0.18(+1.77%) |
Mar 20, 2023 | 10.02 | 10.16 | 10.00 | 10.15 | 45,209 | +0.41(+4.21%) |
Mar 17, 2023 | 9.840 | 9.900 | 9.720 | 9.740 | 75,569 | -0.36(-3.56%) |
Mar 16, 2023 | 9.840 | 10.11 | 9.830 | 10.10 | 97,871 | +0.22(+2.23%) |
Mar 15, 2023 | 9.957 | 9.957 | 9.750 | 9.880 | 50,766 | -0.51(-4.95%) |
Mar 14, 2023 | 10.49 | 10.50 | 10.34 | 10.39 | 82,420 | +0.05(+0.53%) |
Mar 13, 2023 | 10.33 | 10.39 | 10.27 | 10.34 | 54,404 | -0.36(-3.36%) |
Mar 10, 2023 | 10.79 | 10.83 | 10.66 | 10.70 | 27,823 | -0.19(-1.74%) |
Mar 09, 2023 | 10.97 | 11.03 | 10.89 | 10.89 | 72,472 | +0.25(+2.35%) |
Mar 08, 2023 | 10.66 | 10.66 | 10.58 | 10.64 | 31,883 | +0.08(+0.71%) |
Mar 07, 2023 | 10.84 | 10.84 | 10.55 | 10.56 | 15,573 | -0.21(-1.90%) |
Mar 06, 2023 | 10.77 | 10.80 | 10.75 | 10.77 | 16,701 | -0.01(-0.09%) |
Mar 03, 2023 | 10.64 | 10.78 | 10.64 | 10.78 | 12,761 | +0.16(+1.51%) |
Mar 02, 2023 | 10.60 | 10.64 | 10.57 | 10.62 | 20,728 | -0.14(-1.28%) |