Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.050 | 9.050 | 8.800 | 8.880 | 4,882 | -0.20(-2.20%) |
May 30, 2023 | 9.120 | 9.200 | 9.050 | 9.080 | 3,421 | -0.06(-0.66%) |
May 29, 2023 | 9.210 | 9.210 | 9.120 | 9.140 | 7,056 | -0.01(-0.11%) |
May 26, 2023 | 9.250 | 9.250 | 9.120 | 9.150 | 5,024 | -0.28(-2.97%) |
May 25, 2023 | 9.670 | 9.670 | 9.400 | 9.430 | 5,086 | -0.25(-2.58%) |
May 24, 2023 | 9.720 | 9.750 | 9.650 | 9.680 | 1,710 | -0.14(-1.43%) |
May 23, 2023 | 9.900 | 10.08 | 9.820 | 9.820 | 7,484 | +0.00(+0.00%) |
May 19, 2023 | 9.820 | 0 | +0.08(+0.82%) | |||
May 18, 2023 | 9.700 | 9.780 | 9.690 | 9.740 | 3,946 | +0.11(+1.14%) |
May 17, 2023 | 9.400 | 9.640 | 9.370 | 9.630 | 5,817 | +0.19(+2.01%) |
May 16, 2023 | 9.530 | 9.530 | 9.440 | 9.440 | 6,355 | -0.27(-2.78%) |
May 15, 2023 | 9.620 | 9.740 | 9.620 | 9.710 | 3,196 | +0.07(+0.73%) |
May 12, 2023 | 9.840 | 9.910 | 9.640 | 9.640 | 1,541 | -0.17(-1.73%) |
May 11, 2023 | 10.26 | 10.26 | 9.810 | 9.810 | 1,522 | -0.37(-3.63%) |
May 10, 2023 | 10.04 | 10.18 | 10.04 | 10.18 | 3,167 | +0.11(+1.09%) |
May 09, 2023 | 10.11 | 10.25 | 10.05 | 10.07 | 5,314 | -0.15(-1.47%) |
May 08, 2023 | 10.10 | 10.22 | 10.10 | 10.22 | 3,054 | +0.09(+0.89%) |
May 05, 2023 | 9.850 | 10.13 | 9.850 | 10.13 | 11,500 | +0.29(+2.95%) |
May 04, 2023 | 9.640 | 9.850 | 9.640 | 9.840 | 4,530 | +0.09(+0.92%) |
May 03, 2023 | 9.680 | 9.860 | 9.680 | 9.750 | 4,404 | -0.04(-0.41%) |
May 02, 2023 | 9.810 | 9.820 | 9.690 | 9.790 | 5,109 | -0.10(-1.01%) |
May 01, 2023 | 9.870 | 9.930 | 9.810 | 9.890 | 3,196 | +0.03(+0.30%) |
Apr 28, 2023 | 9.820 | 9.940 | 9.820 | 9.860 | 3,344 | +0.04(+0.41%) |
Apr 27, 2023 | 9.600 | 9.860 | 9.600 | 9.820 | 8,211 | +0.37(+3.92%) |
Apr 26, 2023 | 9.590 | 9.590 | 9.450 | 9.450 | 5,681 | -0.27(-2.78%) |
Apr 25, 2023 | 9.770 | 9.860 | 9.720 | 9.720 | 3,475 | -0.17(-1.72%) |
Apr 24, 2023 | 9.850 | 9.900 | 9.740 | 9.890 | 6,431 | -0.01(-0.10%) |
Apr 21, 2023 | 9.870 | 9.950 | 9.850 | 9.900 | 3,102 | +0.02(+0.20%) |
Apr 20, 2023 | 10.07 | 10.10 | 9.880 | 9.880 | 6,861 | -0.25(-2.47%) |
Apr 19, 2023 | 10.12 | 10.13 | 10.08 | 10.13 | 6,064 | -0.05(-0.49%) |
Apr 18, 2023 | 10.27 | 10.30 | 10.18 | 10.18 | 2,418 | -0.09(-0.88%) |
Apr 17, 2023 | 9.990 | 10.28 | 9.990 | 10.27 | 7,601 | +0.25(+2.50%) |
Apr 14, 2023 | 10.07 | 10.21 | 9.980 | 10.02 | 8,053 | -0.11(-1.09%) |
Apr 13, 2023 | 10.16 | 10.22 | 10.13 | 10.13 | 7,728 | +0.00(+0.00%) |
Apr 12, 2023 | 10.37 | 10.42 | 10.13 | 10.13 | 8,722 | -0.24(-2.31%) |
Apr 11, 2023 | 10.37 | 10.44 | 10.36 | 10.37 | 1,856 | -0.17(-1.61%) |
Apr 10, 2023 | 10.26 | 10.54 | 10.26 | 10.54 | 7,388 | +0.28(+2.73%) |
Apr 06, 2023 | 10.26 | 0 | +0.08(+0.79%) | |||
Apr 05, 2023 | 10.24 | 10.24 | 10.08 | 10.18 | 3,423 | -0.06(-0.59%) |
Apr 04, 2023 | 10.44 | 10.44 | 10.23 | 10.24 | 7,676 | -0.16(-1.54%) |
Apr 03, 2023 | 10.44 | 10.52 | 10.38 | 10.40 | 4,188 | -0.12(-1.14%) |
Mar 31, 2023 | 10.40 | 10.53 | 10.38 | 10.52 | 4,502 | +0.17(+1.64%) |
Mar 30, 2023 | 10.55 | 10.56 | 10.35 | 10.35 | 4,915 | -0.17(-1.62%) |
Mar 29, 2023 | 10.38 | 10.53 | 10.38 | 10.52 | 4,879 | +0.12(+1.15%) |
Mar 28, 2023 | 10.58 | 10.58 | 10.38 | 10.40 | 4,332 | -0.27(-2.53%) |
Mar 27, 2023 | 10.65 | 10.68 | 10.54 | 10.67 | 3,633 | +0.06(+0.57%) |
Mar 24, 2023 | 10.45 | 10.67 | 10.41 | 10.61 | 6,326 | +0.08(+0.76%) |
Mar 23, 2023 | 10.60 | 10.75 | 10.45 | 10.53 | 15,569 | -0.07(-0.66%) |
Mar 22, 2023 | 10.81 | 10.90 | 10.60 | 10.60 | 6,878 | -0.31(-2.84%) |
Mar 21, 2023 | 10.54 | 10.97 | 10.54 | 10.91 | 2,763 | +0.40(+3.81%) |
Mar 20, 2023 | 10.84 | 10.84 | 10.50 | 10.51 | 9,981 | -0.29(-2.69%) |
Mar 17, 2023 | 10.88 | 10.90 | 10.79 | 10.80 | 3,845 | -0.18(-1.64%) |
Mar 16, 2023 | 10.59 | 11.02 | 10.59 | 10.98 | 8,246 | +0.25(+2.33%) |
Mar 15, 2023 | 10.70 | 10.78 | 10.60 | 10.73 | 9,498 | -0.03(-0.28%) |
Mar 14, 2023 | 10.99 | 10.99 | 10.76 | 10.76 | 14,242 | -0.01(-0.09%) |
Mar 13, 2023 | 10.73 | 10.93 | 10.64 | 10.77 | 7,687 | -0.07(-0.65%) |
Mar 10, 2023 | 11.16 | 11.16 | 10.77 | 10.84 | 21,631 | -0.32(-2.87%) |
Mar 09, 2023 | 11.39 | 11.40 | 11.16 | 11.16 | 13,323 | -0.27(-2.36%) |
Mar 08, 2023 | 11.41 | 11.47 | 11.38 | 11.43 | 6,620 | -0.08(-0.70%) |
Mar 07, 2023 | 11.55 | 11.57 | 11.45 | 11.51 | 7,237 | -0.03(-0.26%) |
Mar 06, 2023 | 11.81 | 11.86 | 11.51 | 11.54 | 6,472 | -0.31(-2.62%) |
Mar 03, 2023 | 11.68 | 11.87 | 11.68 | 11.85 | 7,478 | +0.17(+1.46%) |
Mar 02, 2023 | 11.50 | 11.68 | 11.50 | 11.68 | 2,889 | +0.13(+1.13%) |