Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.288 | 9.363 | 9.250 | 9.278 | 35,581 | +0.09(+0.93%) |
May 30, 2023 | 9.193 | 9.269 | 9.108 | 9.193 | 19,029 | +0.07(+0.73%) |
May 26, 2023 | 9.136 | 9.174 | 9.117 | 9.127 | 11,029 | +0.01(+0.10%) |
May 25, 2023 | 9.202 | 9.202 | 9.070 | 9.117 | 13,988 | -0.11(-1.23%) |
May 24, 2023 | 9.202 | 9.382 | 9.174 | 9.231 | 23,629 | -0.07(-0.77%) |
May 23, 2023 | 9.240 | 9.401 | 9.240 | 9.302 | 7,735 | -0.03(-0.27%) |
May 22, 2023 | 9.362 | 9.372 | 9.325 | 9.327 | 17,029 | -0.01(-0.07%) |
May 19, 2023 | 9.353 | 9.353 | 9.287 | 9.334 | 2,909 | +0.00(+0.00%) |
May 18, 2023 | 9.212 | 9.343 | 9.174 | 9.334 | 22,979 | +0.01(+0.08%) |
May 17, 2023 | 9.165 | 9.353 | 9.159 | 9.327 | 15,715 | +0.21(+2.30%) |
May 16, 2023 | 9.419 | 9.419 | 9.117 | 9.117 | 22,682 | -0.28(-3.01%) |
May 15, 2023 | 9.193 | 9.419 | 9.183 | 9.400 | 16,224 | +0.21(+2.24%) |
May 12, 2023 | 9.216 | 9.230 | 9.164 | 9.194 | 6,978 | -0.02(-0.19%) |
May 11, 2023 | 9.240 | 9.278 | 9.212 | 9.212 | 18,973 | -0.06(-0.61%) |
May 10, 2023 | 9.296 | 9.326 | 9.259 | 9.268 | 13,052 | +0.01(+0.10%) |
May 09, 2023 | 9.391 | 9.438 | 9.259 | 9.259 | 18,894 | -0.18(-1.90%) |
May 08, 2023 | 9.447 | 9.499 | 9.268 | 9.438 | 21,442 | -0.01(-0.10%) |
May 05, 2023 | 9.259 | 9.452 | 9.259 | 9.447 | 13,305 | +0.26(+2.87%) |
May 04, 2023 | 9.296 | 9.296 | 9.155 | 9.183 | 20,908 | -0.14(-1.52%) |
May 03, 2023 | 9.400 | 9.513 | 9.310 | 9.325 | 18,862 | -0.09(-1.00%) |
May 02, 2023 | 9.485 | 9.485 | 9.334 | 9.419 | 58,349 | -0.09(-0.99%) |
May 01, 2023 | 9.692 | 9.701 | 9.513 | 9.513 | 21,338 | -0.06(-0.59%) |
Apr 28, 2023 | 9.626 | 9.711 | 9.447 | 9.570 | 41,805 | -0.05(-0.49%) |
Apr 27, 2023 | 9.456 | 9.617 | 9.412 | 9.617 | 12,971 | +0.18(+1.90%) |
Apr 26, 2023 | 9.334 | 9.447 | 9.307 | 9.438 | 15,035 | +0.11(+1.21%) |
Apr 25, 2023 | 9.438 | 9.513 | 9.296 | 9.325 | 16,791 | -0.21(-2.17%) |
Apr 24, 2023 | 9.447 | 9.583 | 9.447 | 9.532 | 14,699 | +0.03(+0.30%) |
Apr 21, 2023 | 9.626 | 9.626 | 9.419 | 9.504 | 22,570 | -0.16(-1.66%) |
Apr 20, 2023 | 9.645 | 9.664 | 9.447 | 9.664 | 18,015 | +0.01(+0.11%) |
Apr 19, 2023 | 9.653 | 9.761 | 9.653 | 9.653 | 21,524 | -0.07(-0.68%) |
Apr 18, 2023 | 9.616 | 9.738 | 9.513 | 9.719 | 22,448 | +0.14(+1.47%) |
Apr 17, 2023 | 9.578 | 9.606 | 9.508 | 9.578 | 12,082 | +0.05(+0.49%) |
Apr 14, 2023 | 9.597 | 9.766 | 9.531 | 9.531 | 22,076 | -0.25(-2.59%) |
Apr 13, 2023 | 9.681 | 9.803 | 9.541 | 9.785 | 16,236 | +0.13(+1.36%) |
Apr 12, 2023 | 9.691 | 9.803 | 9.635 | 9.653 | 21,252 | +0.02(+0.19%) |
Apr 11, 2023 | 9.494 | 9.734 | 9.485 | 9.635 | 20,567 | +0.11(+1.18%) |
Apr 10, 2023 | 9.382 | 9.597 | 9.372 | 9.522 | 30,054 | +0.06(+0.59%) |
Apr 06, 2023 | 9.541 | 9.541 | 9.424 | 9.466 | 6,867 | +0.09(+1.00%) |
Apr 05, 2023 | 9.400 | 9.400 | 9.269 | 9.372 | 20,003 | -0.11(-1.19%) |
Apr 04, 2023 | 9.457 | 9.658 | 9.213 | 9.485 | 50,988 | +0.00(+0.00%) |
Apr 03, 2023 | 9.419 | 9.635 | 9.400 | 9.485 | 45,445 | +0.07(+0.70%) |
Mar 31, 2023 | 9.438 | 9.512 | 9.307 | 9.419 | 40,478 | +0.11(+1.21%) |
Mar 30, 2023 | 9.344 | 9.363 | 9.203 | 9.307 | 12,817 | +0.03(+0.30%) |
Mar 29, 2023 | 9.213 | 9.278 | 9.091 | 9.278 | 25,115 | +0.22(+2.38%) |
Mar 28, 2023 | 8.997 | 9.213 | 8.932 | 9.063 | 35,485 | +0.02(+0.21%) |
Mar 27, 2023 | 8.932 | 9.091 | 8.932 | 9.044 | 24,176 | +0.19(+2.12%) |
Mar 24, 2023 | 8.838 | 8.958 | 8.763 | 8.857 | 40,599 | -0.05(-0.53%) |
Mar 23, 2023 | 8.894 | 8.987 | 8.894 | 8.904 | 36,305 | -0.06(-0.62%) |
Mar 22, 2023 | 8.996 | 9.052 | 8.950 | 8.959 | 108,219 | +0.02(+0.21%) |
Mar 21, 2023 | 9.183 | 9.266 | 8.940 | 8.940 | 230,569 | -0.05(-0.52%) |
Mar 20, 2023 | 8.977 | 9.071 | 8.940 | 8.987 | 80,932 | +0.02(+0.21%) |
Mar 17, 2023 | 9.071 | 9.071 | 8.856 | 8.968 | 29,855 | -0.14(-1.54%) |
Mar 16, 2023 | 8.959 | 9.201 | 8.866 | 9.108 | 35,291 | +0.09(+1.03%) |
Mar 15, 2023 | 9.201 | 9.248 | 8.912 | 9.015 | 43,233 | -0.25(-2.72%) |
Mar 14, 2023 | 9.173 | 9.509 | 9.173 | 9.267 | 51,143 | +0.24(+2.69%) |
Mar 13, 2023 | 9.341 | 9.369 | 9.024 | 9.024 | 218,895 | -0.48(-5.00%) |
Mar 10, 2023 | 9.751 | 9.764 | 9.459 | 9.500 | 42,738 | -0.28(-2.86%) |
Mar 09, 2023 | 9.928 | 9.984 | 9.779 | 9.779 | 30,450 | -0.09(-0.94%) |
Mar 08, 2023 | 9.835 | 9.919 | 9.765 | 9.872 | 21,700 | +0.05(+0.47%) |
Mar 07, 2023 | 9.975 | 10.06 | 9.798 | 9.826 | 9,794 | -0.21(-2.04%) |
Mar 06, 2023 | 10.12 | 10.14 | 9.975 | 10.03 | 30,317 | -0.07(-0.65%) |
Mar 03, 2023 | 9.956 | 10.17 | 9.956 | 10.10 | 26,481 | +0.21(+2.17%) |
Mar 02, 2023 | 9.835 | 9.910 | 9.817 | 9.882 | 5,892 | +0.01(+0.09%) |