Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.356 | 9.489 | 9.294 | 9.383 | 1,319,584 | -0.10(-1.03%) |
May 30, 2023 | 9.144 | 9.538 | 9.144 | 9.480 | 1,061,387 | +0.39(+4.28%) |
May 26, 2023 | 8.754 | 9.109 | 8.613 | 9.091 | 1,069,375 | +0.39(+4.48%) |
May 25, 2023 | 8.896 | 8.914 | 8.608 | 8.701 | 1,634,994 | -0.26(-2.87%) |
May 24, 2023 | 9.197 | 9.224 | 8.874 | 8.958 | 1,013,841 | -0.27(-2.88%) |
May 23, 2023 | 9.454 | 9.556 | 9.215 | 9.224 | 990,840 | -0.10(-1.04%) |
May 22, 2023 | 9.401 | 9.436 | 9.308 | 9.321 | 623,518 | -0.06(-0.66%) |
May 19, 2023 | 9.666 | 9.675 | 9.322 | 9.383 | 705,857 | -0.19(-1.94%) |
May 18, 2023 | 9.436 | 9.603 | 9.401 | 9.569 | 663,328 | +0.11(+1.12%) |
May 17, 2023 | 9.410 | 9.494 | 9.337 | 9.463 | 704,710 | +0.11(+1.14%) |
May 16, 2023 | 9.489 | 9.542 | 9.339 | 9.356 | 450,113 | -0.20(-2.13%) |
May 15, 2023 | 9.463 | 9.578 | 9.412 | 9.560 | 879,597 | +0.12(+1.22%) |
May 12, 2023 | 9.516 | 9.542 | 9.365 | 9.445 | 699,495 | -0.07(-0.74%) |
May 11, 2023 | 9.463 | 9.525 | 9.401 | 9.516 | 1,041,887 | -0.11(-1.10%) |
May 10, 2023 | 9.055 | 9.662 | 9.060 | 9.622 | 1,448,364 | +0.77(+8.70%) |
May 09, 2023 | 8.949 | 8.985 | 8.852 | 8.852 | 848,659 | -0.18(-1.96%) |
May 08, 2023 | 8.993 | 9.069 | 8.878 | 9.029 | 733,079 | +0.11(+1.19%) |
May 05, 2023 | 8.790 | 8.976 | 8.772 | 8.923 | 765,397 | +0.29(+3.38%) |
May 04, 2023 | 8.586 | 8.693 | 8.418 | 8.631 | 1,047,213 | +0.01(+0.10%) |
May 03, 2023 | 8.710 | 8.940 | 8.613 | 8.622 | 1,093,162 | -0.04(-0.41%) |
May 02, 2023 | 9.073 | 9.073 | 8.392 | 8.657 | 1,647,752 | -0.42(-4.59%) |
May 01, 2023 | 9.348 | 9.410 | 9.051 | 9.073 | 829,471 | -0.32(-3.39%) |
Apr 28, 2023 | 9.268 | 9.445 | 9.250 | 9.392 | 833,086 | +0.21(+2.31%) |
Apr 27, 2023 | 9.179 | 9.321 | 9.144 | 9.179 | 813,955 | +0.08(+0.88%) |
Apr 26, 2023 | 9.117 | 9.259 | 9.055 | 9.100 | 634,087 | +0.02(+0.19%) |
Apr 25, 2023 | 9.224 | 9.272 | 9.060 | 9.082 | 622,838 | -0.22(-2.38%) |
Apr 24, 2023 | 9.339 | 9.401 | 9.090 | 9.303 | 662,618 | -0.07(-0.76%) |
Apr 21, 2023 | 9.374 | 9.392 | 9.234 | 9.374 | 472,421 | +0.04(+0.38%) |
Apr 20, 2023 | 9.206 | 9.339 | 9.157 | 9.339 | 720,666 | +0.05(+0.57%) |
Apr 19, 2023 | 9.109 | 9.334 | 9.073 | 9.286 | 643,745 | +0.11(+1.16%) |
Apr 18, 2023 | 9.348 | 9.383 | 9.126 | 9.179 | 624,760 | -0.17(-1.80%) |
Apr 17, 2023 | 9.117 | 9.365 | 9.047 | 9.348 | 951,581 | +0.27(+3.02%) |
Apr 14, 2023 | 9.179 | 9.224 | 8.958 | 9.073 | 880,337 | -0.11(-1.16%) |
Apr 13, 2023 | 9.188 | 9.250 | 9.002 | 9.179 | 1,003,694 | -0.02(-0.19%) |
Apr 12, 2023 | 9.259 | 9.303 | 9.104 | 9.197 | 802,114 | +0.06(+0.68%) |
Apr 11, 2023 | 9.250 | 9.286 | 9.100 | 9.135 | 1,209,643 | -0.06(-0.67%) |
Apr 10, 2023 | 9.489 | 9.507 | 8.896 | 9.197 | 1,550,598 | -0.33(-3.44%) |
Apr 06, 2023 | 9.525 | 9.578 | 9.405 | 9.525 | 1,335,960 | +0.01(+0.09%) |
Apr 05, 2023 | 9.465 | 9.776 | 9.443 | 9.516 | 1,703,010 | +0.05(+0.54%) |
Apr 04, 2023 | 9.388 | 9.490 | 9.213 | 9.465 | 1,869,857 | +0.15(+1.56%) |
Apr 03, 2023 | 9.465 | 9.499 | 9.217 | 9.319 | 1,509,369 | -0.15(-1.53%) |
Mar 31, 2023 | 9.285 | 9.465 | 9.217 | 9.465 | 1,048,074 | +0.28(+3.07%) |
Mar 30, 2023 | 9.191 | 9.208 | 9.046 | 9.183 | 864,944 | +0.06(+0.65%) |
Mar 29, 2023 | 9.106 | 9.149 | 8.999 | 9.123 | 1,063,987 | +0.20(+2.20%) |
Mar 28, 2023 | 9.046 | 9.191 | 8.918 | 8.927 | 2,618,557 | -0.64(-6.69%) |
Mar 27, 2023 | 9.388 | 9.601 | 9.311 | 9.567 | 1,559,772 | +0.33(+3.60%) |
Mar 24, 2023 | 8.876 | 9.307 | 8.799 | 9.234 | 943,818 | +0.29(+3.24%) |
Mar 23, 2023 | 9.294 | 9.490 | 8.876 | 8.944 | 1,223,363 | -0.26(-2.78%) |
Mar 22, 2023 | 9.388 | 9.524 | 9.187 | 9.200 | 979,340 | -0.22(-2.36%) |
Mar 21, 2023 | 9.490 | 9.541 | 9.371 | 9.422 | 1,142,260 | +0.11(+1.19%) |
Mar 20, 2023 | 9.243 | 9.396 | 9.230 | 9.311 | 969,088 | +0.13(+1.39%) |
Mar 17, 2023 | 9.499 | 9.507 | 9.115 | 9.183 | 1,500,161 | -0.38(-3.93%) |
Mar 16, 2023 | 9.354 | 9.601 | 9.157 | 9.558 | 1,175,300 | +0.10(+1.08%) |
Mar 15, 2023 | 9.396 | 9.584 | 9.294 | 9.456 | 1,345,437 | -0.18(-1.86%) |
Mar 14, 2023 | 9.371 | 9.844 | 9.302 | 9.635 | 1,839,415 | +0.55(+6.01%) |
Mar 13, 2023 | 9.140 | 9.260 | 8.918 | 9.089 | 1,696,398 | -0.28(-3.01%) |
Mar 10, 2023 | 9.849 | 9.857 | 9.272 | 9.371 | 1,614,613 | -0.46(-4.69%) |
Mar 09, 2023 | 10.39 | 10.41 | 9.823 | 9.832 | 1,309,189 | -0.55(-5.26%) |
Mar 08, 2023 | 10.45 | 10.45 | 10.24 | 10.38 | 1,228,156 | +0.02(+0.17%) |
Mar 07, 2023 | 10.51 | 10.57 | 10.29 | 10.36 | 1,007,868 | -0.14(-1.30%) |
Mar 06, 2023 | 10.51 | 10.57 | 10.43 | 10.50 | 1,267,237 | +0.07(+0.65%) |
Mar 03, 2023 | 10.57 | 10.64 | 10.37 | 10.43 | 3,857,713 | -0.05(-0.49%) |
Mar 02, 2023 | 10.39 | 10.49 | 10.25 | 10.48 | 1,069,978 | +0.06(+0.57%) |