Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.582 | 9.611 | 9.506 | 9.611 | 61,156 | +0.09(+0.89%) |
May 30, 2023 | 9.506 | 9.544 | 9.468 | 9.525 | 58,997 | +0.11(+1.21%) |
May 26, 2023 | 9.459 | 9.469 | 9.393 | 9.412 | 48,854 | -0.02(-0.20%) |
May 25, 2023 | 9.421 | 9.431 | 9.365 | 9.431 | 57,107 | +0.07(+0.71%) |
May 24, 2023 | 9.516 | 9.554 | 9.298 | 9.365 | 122,688 | -0.16(-1.69%) |
May 23, 2023 | 9.611 | 9.648 | 9.506 | 9.525 | 49,119 | -0.05(-0.49%) |
May 22, 2023 | 9.667 | 9.667 | 9.554 | 9.573 | 59,541 | -0.09(-0.88%) |
May 19, 2023 | 9.648 | 9.658 | 9.601 | 9.658 | 61,107 | +0.01(+0.10%) |
May 18, 2023 | 9.686 | 9.705 | 9.629 | 9.648 | 69,674 | +0.00(+0.00%) |
May 17, 2023 | 9.781 | 9.781 | 9.648 | 9.648 | 52,194 | -0.08(-0.78%) |
May 16, 2023 | 9.875 | 9.875 | 9.705 | 9.724 | 99,542 | -0.12(-1.25%) |
May 15, 2023 | 9.771 | 9.866 | 9.740 | 9.847 | 76,189 | +0.09(+0.87%) |
May 12, 2023 | 9.800 | 9.800 | 9.705 | 9.762 | 48,444 | +0.03(+0.30%) |
May 11, 2023 | 9.780 | 9.808 | 9.705 | 9.733 | 31,306 | -0.03(-0.29%) |
May 10, 2023 | 9.752 | 9.799 | 9.714 | 9.761 | 17,860 | +0.04(+0.39%) |
May 09, 2023 | 9.752 | 9.752 | 9.676 | 9.724 | 54,978 | -0.02(-0.19%) |
May 08, 2023 | 9.884 | 9.903 | 9.714 | 9.742 | 47,138 | -0.12(-1.24%) |
May 05, 2023 | 9.790 | 9.884 | 9.715 | 9.865 | 77,597 | +0.15(+1.55%) |
May 04, 2023 | 9.686 | 9.827 | 9.686 | 9.714 | 49,014 | +0.04(+0.39%) |
May 03, 2023 | 9.648 | 9.724 | 9.648 | 9.676 | 52,440 | -0.01(-0.10%) |
May 02, 2023 | 9.667 | 9.714 | 9.639 | 9.686 | 74,304 | +0.02(+0.24%) |
May 01, 2023 | 9.705 | 9.742 | 9.629 | 9.662 | 135,736 | -0.08(-0.82%) |
Apr 28, 2023 | 9.724 | 9.780 | 9.705 | 9.742 | 47,649 | +0.07(+0.68%) |
Apr 27, 2023 | 9.686 | 9.761 | 9.665 | 9.676 | 89,256 | -0.01(-0.10%) |
Apr 26, 2023 | 9.629 | 9.724 | 9.563 | 9.686 | 113,079 | +0.06(+0.59%) |
Apr 25, 2023 | 9.695 | 9.724 | 9.611 | 9.629 | 53,977 | -0.07(-0.68%) |
Apr 24, 2023 | 9.676 | 9.733 | 9.658 | 9.695 | 38,684 | +0.04(+0.39%) |
Apr 21, 2023 | 9.686 | 9.714 | 9.608 | 9.658 | 34,030 | -0.05(-0.49%) |
Apr 20, 2023 | 9.676 | 9.752 | 9.642 | 9.705 | 120,580 | +0.09(+0.98%) |
Apr 19, 2023 | 9.620 | 9.634 | 9.563 | 9.611 | 108,956 | -0.07(-0.68%) |
Apr 18, 2023 | 9.733 | 9.746 | 9.629 | 9.676 | 143,230 | -0.12(-1.25%) |
Apr 17, 2023 | 9.837 | 9.884 | 9.752 | 9.799 | 91,440 | -0.05(-0.48%) |
Apr 14, 2023 | 9.921 | 9.921 | 9.790 | 9.846 | 78,805 | -0.05(-0.48%) |
Apr 13, 2023 | 9.884 | 9.931 | 9.855 | 9.893 | 76,359 | +0.00(+0.00%) |
Apr 12, 2023 | 9.921 | 9.930 | 9.855 | 9.893 | 75,867 | +0.01(+0.10%) |
Apr 11, 2023 | 9.874 | 9.893 | 9.827 | 9.883 | 56,710 | +0.02(+0.19%) |
Apr 10, 2023 | 9.874 | 9.874 | 9.818 | 9.865 | 105,137 | -0.07(-0.66%) |
Apr 06, 2023 | 9.968 | 9.996 | 9.883 | 9.930 | 75,121 | -0.01(-0.09%) |
Apr 05, 2023 | 9.789 | 9.958 | 9.789 | 9.940 | 87,450 | +0.15(+1.53%) |
Apr 04, 2023 | 9.799 | 9.883 | 9.743 | 9.789 | 98,427 | -0.01(-0.10%) |
Apr 03, 2023 | 9.921 | 9.987 | 9.752 | 9.799 | 115,501 | -0.08(-0.85%) |
Mar 31, 2023 | 9.855 | 9.996 | 9.761 | 9.883 | 110,915 | +0.09(+0.96%) |
Mar 30, 2023 | 9.724 | 9.865 | 9.667 | 9.789 | 86,429 | +0.08(+0.87%) |
Mar 29, 2023 | 9.696 | 9.743 | 9.667 | 9.705 | 65,529 | +0.01(+0.10%) |
Mar 28, 2023 | 9.743 | 9.789 | 9.677 | 9.696 | 100,544 | -0.10(-1.05%) |
Mar 27, 2023 | 9.780 | 9.865 | 9.735 | 9.799 | 55,437 | +0.07(+0.68%) |
Mar 24, 2023 | 9.799 | 9.799 | 9.686 | 9.733 | 48,753 | -0.03(-0.29%) |
Mar 23, 2023 | 9.752 | 9.799 | 9.710 | 9.761 | 68,933 | +0.07(+0.68%) |
Mar 22, 2023 | 9.799 | 9.808 | 9.658 | 9.696 | 48,062 | -0.08(-0.77%) |
Mar 21, 2023 | 9.714 | 9.780 | 9.696 | 9.771 | 110,623 | +0.13(+1.36%) |
Mar 20, 2023 | 9.686 | 9.733 | 9.630 | 9.639 | 72,159 | -0.07(-0.68%) |
Mar 17, 2023 | 9.883 | 9.883 | 9.480 | 9.705 | 174,251 | -0.12(-1.24%) |
Mar 16, 2023 | 9.865 | 9.930 | 9.827 | 9.827 | 58,361 | -0.04(-0.38%) |
Mar 15, 2023 | 9.874 | 10.01 | 9.836 | 9.865 | 50,910 | -0.08(-0.85%) |
Mar 14, 2023 | 9.799 | 9.949 | 9.724 | 9.949 | 113,120 | +0.26(+2.72%) |
Mar 13, 2023 | 9.676 | 9.751 | 9.649 | 9.686 | 68,429 | +0.10(+1.07%) |
Mar 10, 2023 | 9.742 | 9.765 | 9.574 | 9.583 | 79,628 | -0.06(-0.58%) |
Mar 09, 2023 | 9.723 | 9.798 | 9.639 | 9.639 | 69,283 | -0.02(-0.19%) |
Mar 08, 2023 | 9.630 | 9.667 | 9.611 | 9.658 | 109,208 | +0.07(+0.78%) |
Mar 07, 2023 | 9.798 | 9.807 | 9.546 | 9.583 | 215,146 | -0.18(-1.82%) |
Mar 06, 2023 | 9.742 | 9.789 | 9.704 | 9.761 | 88,262 | +0.03(+0.29%) |
Mar 03, 2023 | 9.789 | 9.835 | 9.704 | 9.732 | 99,753 | +0.04(+0.39%) |
Mar 02, 2023 | 9.667 | 9.732 | 9.639 | 9.695 | 57,273 | -0.03(-0.29%) |