Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.162 | 9.248 | 9.114 | 9.219 | 63,723 | +0.07(+0.73%) |
May 30, 2023 | 9.085 | 9.152 | 9.076 | 9.152 | 43,019 | +0.10(+1.05%) |
May 26, 2023 | 9.018 | 9.057 | 9.018 | 9.057 | 42,498 | +0.06(+0.64%) |
May 25, 2023 | 8.942 | 9.023 | 8.942 | 8.999 | 72,240 | +0.06(+0.64%) |
May 24, 2023 | 9.076 | 9.076 | 8.942 | 8.942 | 127,735 | -0.14(-1.58%) |
May 23, 2023 | 9.057 | 9.100 | 9.018 | 9.085 | 100,726 | +0.03(+0.32%) |
May 22, 2023 | 9.152 | 9.171 | 9.028 | 9.057 | 98,025 | -0.10(-1.04%) |
May 19, 2023 | 9.152 | 9.162 | 9.143 | 9.152 | 67,951 | -0.02(-0.21%) |
May 18, 2023 | 9.219 | 9.219 | 9.152 | 9.171 | 108,386 | -0.05(-0.52%) |
May 17, 2023 | 9.257 | 9.267 | 9.209 | 9.219 | 59,333 | -0.04(-0.41%) |
May 16, 2023 | 9.305 | 9.305 | 9.257 | 9.257 | 33,280 | -0.06(-0.62%) |
May 15, 2023 | 9.314 | 9.324 | 9.305 | 9.314 | 67,475 | +0.01(+0.10%) |
May 12, 2023 | 9.305 | 9.314 | 9.267 | 9.305 | 44,191 | +0.02(+0.17%) |
May 11, 2023 | 9.309 | 9.309 | 9.290 | 9.290 | 71,812 | +0.01(+0.10%) |
May 10, 2023 | 9.280 | 9.309 | 9.271 | 9.280 | 76,615 | +0.02(+0.21%) |
May 09, 2023 | 9.271 | 9.339 | 9.261 | 9.261 | 113,297 | -0.02(-0.21%) |
May 08, 2023 | 9.309 | 9.323 | 9.271 | 9.280 | 72,397 | -0.07(-0.71%) |
May 05, 2023 | 9.290 | 9.356 | 9.290 | 9.347 | 66,969 | +0.07(+0.72%) |
May 04, 2023 | 9.232 | 9.309 | 9.223 | 9.280 | 106,148 | +0.03(+0.31%) |
May 03, 2023 | 9.251 | 9.271 | 9.194 | 9.251 | 96,820 | +0.00(+0.00%) |
May 02, 2023 | 9.213 | 9.290 | 9.213 | 9.251 | 99,927 | +0.02(+0.21%) |
May 01, 2023 | 9.318 | 9.328 | 9.232 | 9.232 | 115,421 | -0.11(-1.22%) |
Apr 28, 2023 | 9.366 | 9.394 | 9.336 | 9.347 | 75,031 | +0.00(+0.00%) |
Apr 27, 2023 | 9.328 | 9.347 | 9.299 | 9.347 | 42,361 | +0.04(+0.41%) |
Apr 26, 2023 | 9.261 | 9.356 | 9.261 | 9.309 | 45,560 | +0.05(+0.51%) |
Apr 25, 2023 | 9.280 | 9.280 | 9.251 | 9.261 | 107,125 | -0.01(-0.10%) |
Apr 24, 2023 | 9.242 | 9.285 | 9.242 | 9.271 | 58,360 | +0.03(+0.31%) |
Apr 21, 2023 | 9.251 | 9.280 | 9.223 | 9.242 | 46,096 | -0.03(-0.31%) |
Apr 20, 2023 | 9.175 | 9.290 | 9.175 | 9.271 | 75,251 | +0.07(+0.72%) |
Apr 19, 2023 | 9.251 | 9.271 | 9.185 | 9.204 | 191,878 | -0.09(-0.92%) |
Apr 18, 2023 | 9.404 | 9.404 | 9.290 | 9.290 | 117,479 | -0.10(-1.11%) |
Apr 17, 2023 | 9.489 | 9.489 | 9.394 | 9.394 | 81,124 | -0.10(-1.00%) |
Apr 14, 2023 | 9.527 | 9.527 | 9.461 | 9.489 | 74,990 | -0.02(-0.24%) |
Apr 13, 2023 | 9.512 | 9.512 | 9.474 | 9.512 | 98,207 | +0.01(+0.10%) |
Apr 12, 2023 | 9.503 | 9.526 | 9.455 | 9.503 | 80,930 | +0.03(+0.30%) |
Apr 11, 2023 | 9.455 | 9.484 | 9.436 | 9.474 | 152,815 | +0.06(+0.60%) |
Apr 10, 2023 | 9.465 | 9.493 | 9.408 | 9.417 | 87,038 | -0.08(-0.80%) |
Apr 06, 2023 | 9.522 | 9.550 | 9.484 | 9.493 | 38,057 | -0.02(-0.20%) |
Apr 05, 2023 | 9.398 | 9.522 | 9.398 | 9.512 | 109,900 | +0.10(+1.11%) |
Apr 04, 2023 | 9.370 | 9.417 | 9.332 | 9.408 | 171,952 | +0.04(+0.40%) |
Apr 03, 2023 | 9.417 | 9.446 | 9.313 | 9.370 | 219,201 | -0.06(-0.60%) |
Mar 31, 2023 | 9.417 | 9.484 | 9.379 | 9.427 | 237,633 | +0.10(+1.12%) |
Mar 30, 2023 | 9.256 | 9.337 | 9.256 | 9.322 | 254,917 | +0.09(+1.03%) |
Mar 29, 2023 | 9.237 | 9.256 | 9.209 | 9.228 | 91,341 | +0.00(+0.00%) |
Mar 28, 2023 | 9.209 | 9.247 | 9.152 | 9.228 | 128,847 | +0.04(+0.41%) |
Mar 27, 2023 | 9.218 | 9.237 | 9.161 | 9.190 | 171,142 | +0.01(+0.10%) |
Mar 24, 2023 | 9.228 | 9.275 | 9.180 | 9.180 | 194,509 | -0.04(-0.41%) |
Mar 23, 2023 | 9.247 | 9.275 | 9.209 | 9.218 | 89,354 | -0.03(-0.31%) |
Mar 22, 2023 | 9.322 | 9.327 | 9.218 | 9.247 | 135,630 | -0.03(-0.31%) |
Mar 21, 2023 | 9.427 | 9.427 | 9.256 | 9.275 | 71,947 | -0.11(-1.21%) |
Mar 20, 2023 | 9.379 | 9.465 | 9.379 | 9.389 | 91,589 | -0.03(-0.30%) |
Mar 17, 2023 | 9.332 | 9.427 | 9.327 | 9.417 | 75,729 | +0.14(+1.53%) |
Mar 16, 2023 | 9.256 | 9.332 | 9.256 | 9.275 | 106,413 | +0.02(+0.20%) |
Mar 15, 2023 | 9.199 | 9.256 | 9.180 | 9.256 | 82,088 | +0.05(+0.51%) |
Mar 14, 2023 | 9.285 | 9.332 | 9.209 | 9.209 | 125,835 | -0.07(-0.72%) |
Mar 13, 2023 | 9.295 | 9.323 | 9.247 | 9.276 | 117,450 | +0.01(+0.10%) |
Mar 10, 2023 | 9.257 | 9.323 | 9.257 | 9.266 | 95,490 | +0.04(+0.41%) |
Mar 09, 2023 | 9.210 | 9.264 | 9.210 | 9.229 | 80,288 | +0.04(+0.41%) |
Mar 08, 2023 | 9.172 | 9.236 | 9.172 | 9.191 | 85,625 | +0.04(+0.41%) |
Mar 07, 2023 | 9.229 | 9.229 | 9.143 | 9.153 | 112,856 | -0.06(-0.62%) |
Mar 06, 2023 | 9.191 | 9.238 | 9.191 | 9.210 | 128,691 | +0.05(+0.52%) |
Mar 03, 2023 | 9.162 | 9.229 | 9.153 | 9.162 | 57,891 | +0.02(+0.21%) |
Mar 02, 2023 | 9.191 | 9.205 | 9.125 | 9.143 | 75,612 | -0.08(-0.82%) |