Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.054 | 9.254 | 9.045 | 9.188 | 25,579 | +0.07(+0.78%) |
May 30, 2023 | 9.073 | 9.207 | 9.054 | 9.116 | 17,693 | -0.00(-0.05%) |
May 26, 2023 | 9.207 | 9.235 | 9.054 | 9.121 | 22,527 | -0.02(-0.26%) |
May 25, 2023 | 9.140 | 9.302 | 9.054 | 9.145 | 15,830 | -0.05(-0.57%) |
May 24, 2023 | 9.283 | 9.340 | 8.902 | 9.197 | 49,051 | +0.04(+0.42%) |
May 23, 2023 | 9.054 | 9.512 | 9.054 | 9.159 | 36,445 | +0.13(+1.48%) |
May 22, 2023 | 9.149 | 9.551 | 8.892 | 9.026 | 38,015 | -0.01(-0.11%) |
May 19, 2023 | 9.006 | 9.159 | 8.835 | 9.035 | 9,163 | +0.02(+0.21%) |
May 18, 2023 | 9.149 | 9.169 | 8.607 | 9.016 | 23,618 | -0.15(-1.66%) |
May 17, 2023 | 8.759 | 9.169 | 8.549 | 9.169 | 18,909 | +0.64(+7.49%) |
May 16, 2023 | 8.673 | 8.702 | 8.425 | 8.530 | 13,066 | -0.08(-0.89%) |
May 15, 2023 | 8.740 | 8.778 | 8.597 | 8.606 | 15,389 | -0.02(-0.22%) |
May 12, 2023 | 8.673 | 8.844 | 8.349 | 8.625 | 13,903 | +0.20(+2.43%) |
May 11, 2023 | 8.607 | 8.716 | 8.345 | 8.420 | 51,297 | -0.14(-1.65%) |
May 10, 2023 | 8.383 | 8.646 | 8.308 | 8.561 | 14,531 | +0.27(+3.29%) |
May 09, 2023 | 8.204 | 8.345 | 7.866 | 8.289 | 33,415 | +0.09(+1.15%) |
May 08, 2023 | 8.223 | 8.392 | 7.988 | 8.195 | 44,285 | +0.11(+1.40%) |
May 05, 2023 | 8.185 | 8.185 | 7.894 | 8.082 | 46,517 | +0.39(+5.13%) |
May 04, 2023 | 7.763 | 7.856 | 7.326 | 7.687 | 47,169 | -0.20(-2.50%) |
May 03, 2023 | 7.753 | 8.392 | 7.669 | 7.885 | 33,053 | +0.08(+1.08%) |
May 02, 2023 | 8.449 | 8.449 | 7.687 | 7.800 | 40,335 | -0.50(-6.00%) |
May 01, 2023 | 8.712 | 8.928 | 8.129 | 8.298 | 53,047 | -0.49(-5.56%) |
Apr 28, 2023 | 8.787 | 9.041 | 8.655 | 8.787 | 53,246 | +0.04(+0.43%) |
Apr 27, 2023 | 8.665 | 8.970 | 8.617 | 8.749 | 42,196 | +0.08(+0.98%) |
Apr 26, 2023 | 8.928 | 9.059 | 8.571 | 8.665 | 57,192 | -0.23(-2.64%) |
Apr 25, 2023 | 9.698 | 10.07 | 8.834 | 8.900 | 77,099 | -0.97(-9.81%) |
Apr 24, 2023 | 10.53 | 10.71 | 9.642 | 9.868 | 70,778 | -0.65(-6.17%) |
Apr 21, 2023 | 10.90 | 11.13 | 10.35 | 10.52 | 75,941 | -0.44(-4.03%) |
Apr 20, 2023 | 11.14 | 11.28 | 10.72 | 10.96 | 70,606 | -0.26(-2.30%) |
Apr 19, 2023 | 11.54 | 11.54 | 11.16 | 11.22 | 39,332 | -0.09(-0.79%) |
Apr 18, 2023 | 11.66 | 11.67 | 11.28 | 11.31 | 26,678 | -0.19(-1.63%) |
Apr 17, 2023 | 11.42 | 11.90 | 11.39 | 11.49 | 46,875 | +0.05(+0.41%) |
Apr 14, 2023 | 11.55 | 11.61 | 11.42 | 11.45 | 46,943 | -0.09(-0.81%) |
Apr 13, 2023 | 11.57 | 11.68 | 11.38 | 11.54 | 36,950 | -0.03(-0.24%) |
Apr 12, 2023 | 11.65 | 11.78 | 11.14 | 11.57 | 101,739 | -0.04(-0.32%) |
Apr 11, 2023 | 11.59 | 11.80 | 11.58 | 11.61 | 55,762 | -0.05(-0.40%) |
Apr 10, 2023 | 11.61 | 11.94 | 11.53 | 11.65 | 48,574 | +0.12(+1.06%) |
Apr 06, 2023 | 11.56 | 11.66 | 11.51 | 11.53 | 12,209 | -0.02(-0.16%) |
Apr 05, 2023 | 11.67 | 11.70 | 11.42 | 11.55 | 25,581 | -0.08(-0.65%) |
Apr 04, 2023 | 11.91 | 12.20 | 11.55 | 11.62 | 40,655 | -0.17(-1.43%) |
Apr 03, 2023 | 11.86 | 12.14 | 11.74 | 11.79 | 49,562 | -0.05(-0.40%) |
Mar 31, 2023 | 11.99 | 12.15 | 11.77 | 11.84 | 46,886 | -0.15(-1.25%) |
Mar 30, 2023 | 12.44 | 12.44 | 11.62 | 11.99 | 34,035 | -0.25(-2.03%) |
Mar 29, 2023 | 12.12 | 12.48 | 12.03 | 12.24 | 37,860 | +0.24(+2.00%) |
Mar 28, 2023 | 12.45 | 12.64 | 11.94 | 12.00 | 44,374 | -0.40(-3.26%) |
Mar 27, 2023 | 12.65 | 12.89 | 12.33 | 12.40 | 40,727 | -0.23(-1.79%) |
Mar 24, 2023 | 12.50 | 12.79 | 12.45 | 12.63 | 41,158 | +0.00(+0.00%) |
Mar 23, 2023 | 12.64 | 12.89 | 12.48 | 12.63 | 49,581 | -0.02(-0.15%) |
Mar 22, 2023 | 12.59 | 12.87 | 12.53 | 12.65 | 38,590 | +0.00(+0.00%) |
Mar 21, 2023 | 13.14 | 14.20 | 12.48 | 12.65 | 34,988 | +0.08(+0.64%) |
Mar 20, 2023 | 13.11 | 13.11 | 12.47 | 12.57 | 38,539 | +0.00(+0.00%) |
Mar 17, 2023 | 12.24 | 12.59 | 12.12 | 12.57 | 34,453 | +0.00(+0.00%) |
Mar 16, 2023 | 12.69 | 12.79 | 12.15 | 12.57 | 90,409 | -0.12(-0.93%) |
Mar 15, 2023 | 12.74 | 12.92 | 12.64 | 12.69 | 40,873 | -0.17(-1.35%) |
Mar 14, 2023 | 13.68 | 14.05 | 12.84 | 12.86 | 41,312 | -0.12(-0.92%) |
Mar 13, 2023 | 13.86 | 13.86 | 12.54 | 12.98 | 69,418 | -1.28(-8.98%) |
Mar 10, 2023 | 14.91 | 15.16 | 13.86 | 14.26 | 92,043 | -0.56(-3.80%) |
Mar 09, 2023 | 14.94 | 15.01 | 14.75 | 14.82 | 19,332 | +0.00(+0.00%) |
Mar 08, 2023 | 14.77 | 14.97 | 14.64 | 14.82 | 26,280 | +0.05(+0.32%) |
Mar 07, 2023 | 14.85 | 14.97 | 14.70 | 14.78 | 20,383 | -0.07(-0.47%) |
Mar 06, 2023 | 14.96 | 14.96 | 14.81 | 14.85 | 9,951 | -0.01(-0.06%) |
Mar 03, 2023 | 14.84 | 14.93 | 14.83 | 14.86 | 13,914 | +0.02(+0.13%) |
Mar 02, 2023 | 15.15 | 15.15 | 14.77 | 14.84 | 18,198 | -0.05(-0.35%) |