Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.391 | 9.489 | 9.302 | 9.338 | 41,281 | -0.12(-1.23%) |
May 30, 2023 | 9.320 | 9.463 | 9.302 | 9.454 | 46,814 | +0.21(+2.31%) |
May 26, 2023 | 9.187 | 9.329 | 9.157 | 9.240 | 31,667 | +0.10(+1.07%) |
May 25, 2023 | 9.097 | 9.142 | 9.044 | 9.142 | 56,524 | +0.08(+0.88%) |
May 24, 2023 | 9.115 | 9.133 | 9.053 | 9.062 | 75,807 | -0.03(-0.29%) |
May 23, 2023 | 9.115 | 9.137 | 9.062 | 9.089 | 73,202 | +0.02(+0.20%) |
May 22, 2023 | 9.383 | 9.387 | 9.035 | 9.071 | 110,214 | -0.23(-2.49%) |
May 19, 2023 | 9.391 | 9.417 | 9.285 | 9.302 | 32,296 | -0.02(-0.19%) |
May 18, 2023 | 9.408 | 9.408 | 9.258 | 9.320 | 19,090 | -0.04(-0.47%) |
May 17, 2023 | 9.355 | 9.404 | 9.294 | 9.364 | 17,699 | +0.05(+0.57%) |
May 16, 2023 | 9.364 | 9.399 | 9.294 | 9.311 | 29,041 | -0.05(-0.57%) |
May 15, 2023 | 9.179 | 9.395 | 9.135 | 9.364 | 63,199 | +0.22(+2.41%) |
May 12, 2023 | 9.232 | 9.232 | 9.135 | 9.143 | 46,866 | -0.05(-0.58%) |
May 11, 2023 | 9.285 | 9.301 | 9.196 | 9.196 | 22,411 | -0.06(-0.67%) |
May 10, 2023 | 9.408 | 9.408 | 9.223 | 9.258 | 38,097 | -0.04(-0.47%) |
May 09, 2023 | 9.399 | 9.399 | 9.265 | 9.302 | 24,261 | -0.09(-0.94%) |
May 08, 2023 | 9.444 | 9.452 | 9.373 | 9.391 | 41,032 | -0.05(-0.56%) |
May 05, 2023 | 9.346 | 9.488 | 9.338 | 9.444 | 65,290 | +0.05(+0.56%) |
May 04, 2023 | 9.285 | 9.408 | 9.276 | 9.391 | 49,934 | +0.13(+1.43%) |
May 03, 2023 | 9.320 | 9.346 | 9.249 | 9.258 | 37,926 | -0.02(-0.19%) |
May 02, 2023 | 9.320 | 9.346 | 9.188 | 9.276 | 31,613 | -0.01(-0.09%) |
May 01, 2023 | 9.329 | 9.363 | 9.249 | 9.285 | 42,313 | -0.04(-0.38%) |
Apr 28, 2023 | 9.205 | 9.329 | 9.205 | 9.320 | 35,592 | +0.07(+0.76%) |
Apr 27, 2023 | 9.267 | 9.267 | 9.196 | 9.249 | 30,616 | -0.01(-0.10%) |
Apr 26, 2023 | 9.091 | 9.276 | 9.091 | 9.258 | 146,031 | +0.17(+1.84%) |
Apr 25, 2023 | 9.082 | 9.091 | 9.046 | 9.091 | 40,206 | +0.01(+0.10%) |
Apr 24, 2023 | 9.082 | 9.130 | 9.038 | 9.082 | 25,453 | +0.03(+0.29%) |
Apr 21, 2023 | 9.091 | 9.223 | 9.029 | 9.055 | 28,703 | +0.01(+0.10%) |
Apr 20, 2023 | 9.073 | 9.143 | 9.046 | 9.046 | 73,500 | -0.04(-0.49%) |
Apr 19, 2023 | 9.099 | 9.134 | 9.064 | 9.091 | 208,875 | +0.06(+0.68%) |
Apr 18, 2023 | 9.126 | 9.126 | 9.020 | 9.029 | 130,661 | -0.03(-0.39%) |
Apr 17, 2023 | 8.986 | 9.082 | 8.968 | 9.064 | 210,556 | +0.12(+1.37%) |
Apr 14, 2023 | 8.951 | 8.977 | 8.881 | 8.942 | 164,691 | +0.03(+0.29%) |
Apr 13, 2023 | 9.134 | 9.134 | 8.881 | 8.916 | 565,336 | -0.17(-1.92%) |
Apr 12, 2023 | 9.300 | 9.300 | 9.029 | 9.091 | 128,972 | -0.12(-1.33%) |
Apr 11, 2023 | 9.300 | 9.423 | 9.134 | 9.213 | 83,827 | -0.01(-0.09%) |
Apr 10, 2023 | 9.134 | 9.239 | 9.108 | 9.222 | 43,001 | +0.13(+1.44%) |
Apr 06, 2023 | 9.073 | 9.134 | 9.047 | 9.091 | 46,632 | +0.05(+0.58%) |
Apr 05, 2023 | 9.047 | 9.091 | 8.977 | 9.038 | 47,091 | -0.02(-0.19%) |
Apr 04, 2023 | 9.064 | 9.187 | 9.029 | 9.056 | 61,833 | -0.01(-0.10%) |
Apr 03, 2023 | 9.152 | 9.169 | 9.021 | 9.064 | 95,375 | -0.07(-0.77%) |
Mar 31, 2023 | 9.178 | 9.222 | 9.082 | 9.134 | 72,942 | +0.01(+0.10%) |
Mar 30, 2023 | 9.056 | 9.152 | 9.021 | 9.126 | 67,765 | +0.11(+1.26%) |
Mar 29, 2023 | 8.994 | 9.064 | 8.916 | 9.012 | 127,251 | +0.05(+0.59%) |
Mar 28, 2023 | 9.134 | 9.141 | 8.942 | 8.959 | 84,732 | -0.14(-1.54%) |
Mar 27, 2023 | 9.082 | 9.195 | 9.056 | 9.099 | 68,764 | +0.05(+0.58%) |
Mar 24, 2023 | 9.222 | 9.222 | 9.047 | 9.047 | 33,876 | -0.12(-1.33%) |
Mar 23, 2023 | 9.283 | 9.283 | 9.134 | 9.169 | 28,317 | -0.01(-0.10%) |
Mar 22, 2023 | 9.282 | 9.325 | 9.178 | 9.178 | 16,141 | -0.04(-0.47%) |
Mar 21, 2023 | 9.256 | 9.436 | 9.184 | 9.221 | 14,540 | +0.06(+0.66%) |
Mar 20, 2023 | 9.126 | 9.265 | 9.126 | 9.161 | 19,906 | -0.02(-0.19%) |
Mar 17, 2023 | 9.195 | 9.262 | 9.115 | 9.178 | 43,022 | +0.04(+0.47%) |
Mar 16, 2023 | 9.213 | 9.364 | 9.135 | 9.135 | 21,215 | -0.08(-0.85%) |
Mar 15, 2023 | 9.161 | 9.282 | 9.130 | 9.213 | 60,977 | +0.08(+0.85%) |
Mar 14, 2023 | 9.091 | 9.404 | 9.091 | 9.135 | 30,483 | +0.03(+0.29%) |
Mar 13, 2023 | 9.316 | 9.350 | 9.091 | 9.109 | 58,196 | -0.16(-1.68%) |
Mar 10, 2023 | 9.481 | 9.481 | 9.265 | 9.265 | 50,585 | -0.18(-1.92%) |
Mar 09, 2023 | 9.507 | 9.559 | 9.429 | 9.446 | 32,809 | -0.10(-1.00%) |
Mar 08, 2023 | 9.576 | 9.576 | 9.533 | 9.542 | 28,120 | +0.00(+0.00%) |
Mar 07, 2023 | 9.550 | 9.613 | 9.542 | 9.542 | 23,680 | -0.03(-0.27%) |
Mar 06, 2023 | 9.620 | 9.680 | 9.555 | 9.568 | 24,703 | -0.05(-0.54%) |
Mar 03, 2023 | 9.637 | 9.732 | 9.611 | 9.620 | 45,136 | -0.04(-0.45%) |
Mar 02, 2023 | 9.671 | 9.706 | 9.628 | 9.663 | 29,702 | -0.05(-0.53%) |