Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.900 | 8.900 | 8.660 | 8.710 | 29,590 | -0.24(-2.68%) |
May 30, 2023 | 9.020 | 9.065 | 8.900 | 8.950 | 41,540 | -0.03(-0.33%) |
May 26, 2023 | 8.980 | 8.980 | 8.900 | 8.980 | 16,414 | +0.04(+0.50%) |
May 25, 2023 | 9.030 | 9.070 | 8.900 | 8.935 | 19,981 | -0.09(-1.05%) |
May 24, 2023 | 9.160 | 9.160 | 8.910 | 9.030 | 32,800 | -0.28(-3.01%) |
May 23, 2023 | 9.320 | 9.409 | 9.200 | 9.310 | 25,658 | -0.02(-0.21%) |
May 22, 2023 | 9.180 | 9.370 | 9.130 | 9.330 | 35,777 | +0.18(+1.97%) |
May 19, 2023 | 9.190 | 9.340 | 9.100 | 9.150 | 49,077 | +0.05(+0.55%) |
May 18, 2023 | 9.210 | 9.210 | 9.050 | 9.100 | 25,627 | -0.16(-1.73%) |
May 17, 2023 | 9.100 | 9.288 | 9.060 | 9.260 | 14,820 | +0.15(+1.65%) |
May 16, 2023 | 9.260 | 9.260 | 9.080 | 9.110 | 16,796 | -0.19(-2.04%) |
May 15, 2023 | 9.170 | 9.330 | 9.060 | 9.300 | 18,170 | +0.16(+1.75%) |
May 12, 2023 | 9.260 | 9.325 | 9.080 | 9.140 | 24,418 | -0.13(-1.40%) |
May 11, 2023 | 9.330 | 9.330 | 9.172 | 9.270 | 10,620 | -0.13(-1.38%) |
May 10, 2023 | 9.780 | 9.780 | 9.400 | 9.400 | 25,056 | -0.21(-2.19%) |
May 09, 2023 | 9.720 | 9.720 | 9.510 | 9.610 | 64,510 | -0.40(-4.00%) |
May 08, 2023 | 10.03 | 10.05 | 9.846 | 10.01 | 38,460 | +0.06(+0.60%) |
May 05, 2023 | 9.670 | 9.950 | 9.670 | 9.950 | 30,085 | +0.36(+3.75%) |
May 04, 2023 | 9.530 | 9.590 | 9.432 | 9.590 | 14,681 | +0.06(+0.63%) |
May 03, 2023 | 9.430 | 9.650 | 9.310 | 9.530 | 9,780 | +0.06(+0.63%) |
May 02, 2023 | 9.520 | 9.590 | 9.410 | 9.470 | 20,702 | -0.21(-2.17%) |
May 01, 2023 | 9.670 | 9.810 | 9.610 | 9.680 | 17,657 | -0.02(-0.21%) |
Apr 28, 2023 | 9.610 | 9.789 | 9.590 | 9.700 | 14,353 | +0.05(+0.52%) |
Apr 27, 2023 | 9.520 | 9.650 | 9.500 | 9.650 | 29,125 | +0.47(+5.12%) |
Apr 26, 2023 | 9.350 | 9.360 | 9.080 | 9.180 | 23,645 | -0.20(-2.13%) |
Apr 25, 2023 | 9.650 | 9.650 | 9.329 | 9.380 | 36,569 | -0.37(-3.79%) |
Apr 24, 2023 | 9.760 | 9.860 | 9.660 | 9.750 | 17,574 | -0.01(-0.10%) |
Apr 21, 2023 | 9.760 | 9.920 | 9.680 | 9.760 | 19,499 | -0.05(-0.51%) |
Apr 20, 2023 | 9.800 | 9.948 | 9.750 | 9.810 | 41,517 | -0.17(-1.70%) |
Apr 19, 2023 | 9.890 | 9.990 | 9.850 | 9.980 | 12,994 | +0.03(+0.30%) |
Apr 18, 2023 | 10.12 | 10.20 | 9.930 | 9.950 | 20,447 | -0.20(-1.97%) |
Apr 17, 2023 | 10.08 | 10.17 | 10.02 | 10.15 | 30,527 | +0.08(+0.79%) |
Apr 14, 2023 | 10.15 | 10.16 | 9.954 | 10.07 | 74,278 | -0.01(-0.10%) |
Apr 13, 2023 | 10.12 | 10.15 | 9.990 | 10.08 | 23,017 | -0.03(-0.30%) |
Apr 12, 2023 | 10.32 | 10.32 | 10.05 | 10.11 | 13,268 | -0.12(-1.17%) |
Apr 11, 2023 | 10.08 | 10.33 | 10.01 | 10.23 | 32,441 | +0.05(+0.49%) |
Apr 10, 2023 | 10.02 | 10.18 | 9.850 | 10.18 | 175,717 | +0.16(+1.60%) |
Apr 06, 2023 | 10.14 | 10.19 | 10.01 | 10.02 | 19,708 | -0.17(-1.67%) |
Apr 05, 2023 | 10.56 | 10.56 | 10.10 | 10.19 | 25,774 | -0.45(-4.23%) |
Apr 04, 2023 | 10.91 | 10.91 | 10.53 | 10.64 | 44,142 | -0.28(-2.56%) |
Apr 03, 2023 | 10.95 | 10.99 | 10.77 | 10.92 | 45,123 | -0.02(-0.18%) |
Mar 31, 2023 | 10.85 | 11.04 | 10.82 | 10.94 | 14,870 | +0.13(+1.20%) |
Mar 30, 2023 | 10.78 | 10.86 | 10.75 | 10.81 | 48,998 | +0.44(+4.24%) |
Mar 29, 2023 | 10.23 | 10.38 | 10.11 | 10.37 | 22,518 | +0.29(+2.88%) |
Mar 28, 2023 | 10.15 | 10.18 | 10.02 | 10.08 | 91,897 | -0.20(-1.95%) |
Mar 27, 2023 | 10.44 | 10.44 | 10.17 | 10.28 | 19,937 | -0.10(-0.96%) |
Mar 24, 2023 | 10.50 | 10.50 | 10.20 | 10.38 | 27,630 | -0.29(-2.72%) |
Mar 23, 2023 | 10.78 | 10.97 | 10.55 | 10.67 | 38,391 | +0.12(+1.14%) |
Mar 22, 2023 | 10.79 | 10.82 | 10.55 | 10.55 | 20,959 | -0.28(-2.59%) |
Mar 21, 2023 | 10.62 | 10.83 | 10.55 | 10.83 | 47,148 | +0.40(+3.84%) |
Mar 20, 2023 | 10.46 | 10.61 | 10.40 | 10.43 | 10,984 | -0.03(-0.29%) |
Mar 17, 2023 | 10.68 | 10.68 | 10.33 | 10.46 | 20,211 | -0.36(-3.33%) |
Mar 16, 2023 | 10.67 | 10.82 | 10.50 | 10.82 | 45,200 | +0.12(+1.12%) |
Mar 15, 2023 | 10.85 | 10.85 | 10.50 | 10.70 | 19,501 | -0.52(-4.63%) |
Mar 14, 2023 | 11.41 | 11.52 | 11.07 | 11.22 | 18,829 | +0.10(+0.90%) |
Mar 13, 2023 | 11.00 | 11.30 | 10.77 | 11.12 | 49,701 | -0.18(-1.59%) |
Mar 10, 2023 | 11.58 | 11.72 | 11.10 | 11.30 | 26,008 | -0.42(-3.58%) |
Mar 09, 2023 | 12.03 | 12.11 | 11.58 | 11.72 | 15,234 | -0.17(-1.43%) |
Mar 08, 2023 | 11.83 | 11.91 | 11.65 | 11.89 | 35,749 | +0.03(+0.25%) |
Mar 07, 2023 | 12.13 | 12.14 | 11.75 | 11.86 | 32,423 | -0.33(-2.71%) |
Mar 06, 2023 | 12.36 | 12.50 | 12.16 | 12.19 | 101,699 | -0.08(-0.65%) |
Mar 03, 2023 | 12.01 | 12.37 | 11.92 | 12.27 | 11,926 | +0.32(+2.68%) |
Mar 02, 2023 | 11.85 | 11.95 | 11.61 | 11.95 | 14,996 | -0.12(-0.99%) |