Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.496 | 9.580 | 9.428 | 9.480 | 12,719 | +0.06(+0.64%) |
May 30, 2023 | 9.470 | 9.492 | 9.420 | 9.420 | 17,947 | -0.23(-2.38%) |
May 26, 2023 | 9.693 | 9.752 | 9.650 | 9.650 | 12,567 | +0.19(+2.01%) |
May 25, 2023 | 9.410 | 9.570 | 9.370 | 9.460 | 22,327 | -0.04(-0.42%) |
May 24, 2023 | 9.540 | 9.570 | 9.450 | 9.500 | 26,806 | -0.31(-3.16%) |
May 23, 2023 | 9.800 | 9.910 | 9.750 | 9.810 | 5,945 | -0.13(-1.31%) |
May 22, 2023 | 10.03 | 10.06 | 9.920 | 9.940 | 6,270 | +0.20(+2.00%) |
May 19, 2023 | 9.730 | 9.760 | 9.730 | 9.745 | 59,909 | -0.11(-1.07%) |
May 18, 2023 | 9.850 | 9.850 | 9.790 | 9.850 | 9,382 | -0.17(-1.70%) |
May 17, 2023 | 9.870 | 10.06 | 9.870 | 10.02 | 55,627 | +0.18(+1.83%) |
May 16, 2023 | 9.840 | 9.940 | 9.760 | 9.840 | 8,414 | +0.05(+0.51%) |
May 15, 2023 | 9.852 | 9.852 | 9.717 | 9.790 | 10,186 | -0.09(-0.91%) |
May 12, 2023 | 9.730 | 9.950 | 9.730 | 9.880 | 7,633 | +0.10(+1.02%) |
May 11, 2023 | 9.750 | 9.790 | 9.630 | 9.780 | 15,502 | +0.03(+0.31%) |
May 10, 2023 | 9.800 | 9.880 | 9.710 | 9.750 | 11,060 | -0.05(-0.51%) |
May 09, 2023 | 9.860 | 9.860 | 9.780 | 9.800 | 17,545 | -0.13(-1.31%) |
May 08, 2023 | 10.04 | 10.04 | 9.880 | 9.930 | 5,555 | +0.09(+0.91%) |
May 05, 2023 | 9.840 | 9.840 | 9.620 | 9.840 | 5,710 | +0.17(+1.76%) |
May 04, 2023 | 9.620 | 9.820 | 9.560 | 9.670 | 14,419 | +0.19(+2.00%) |
May 03, 2023 | 9.555 | 9.720 | 9.480 | 9.480 | 13,148 | -0.14(-1.43%) |
May 02, 2023 | 9.510 | 9.640 | 9.510 | 9.617 | 59,335 | +0.01(+0.08%) |
May 01, 2023 | 9.613 | 9.658 | 9.600 | 9.610 | 22,730 | +0.05(+0.52%) |
Apr 28, 2023 | 9.560 | 9.560 | 9.455 | 9.560 | 5,680 | +0.02(+0.21%) |
Apr 27, 2023 | 9.525 | 9.560 | 9.430 | 9.540 | 18,464 | -0.05(-0.52%) |
Apr 26, 2023 | 9.590 | 9.590 | 9.510 | 9.590 | 8,027 | +0.02(+0.21%) |
Apr 25, 2023 | 9.480 | 9.590 | 9.460 | 9.570 | 9,283 | -0.15(-1.54%) |
Apr 24, 2023 | 9.650 | 9.760 | 9.650 | 9.720 | 17,086 | +0.07(+0.73%) |
Apr 21, 2023 | 9.610 | 9.670 | 9.580 | 9.650 | 107,763 | +0.10(+1.05%) |
Apr 20, 2023 | 9.582 | 9.590 | 9.540 | 9.550 | 8,897 | +0.03(+0.32%) |
Apr 19, 2023 | 9.510 | 9.538 | 9.485 | 9.520 | 13,010 | +0.01(+0.11%) |
Apr 18, 2023 | 9.440 | 9.525 | 9.440 | 9.510 | 12,505 | +0.08(+0.85%) |
Apr 17, 2023 | 9.370 | 9.442 | 9.320 | 9.430 | 18,216 | +0.10(+1.07%) |
Apr 14, 2023 | 9.475 | 9.475 | 9.310 | 9.330 | 13,804 | -0.11(-1.11%) |
Apr 13, 2023 | 9.453 | 9.470 | 9.400 | 9.435 | 16,379 | +0.01(+0.05%) |
Apr 12, 2023 | 9.425 | 9.460 | 9.400 | 9.430 | 21,377 | -0.02(-0.21%) |
Apr 11, 2023 | 9.500 | 9.500 | 9.430 | 9.450 | 48,530 | -0.05(-0.53%) |
Apr 10, 2023 | 9.545 | 9.590 | 9.500 | 9.500 | 11,334 | -0.02(-0.18%) |
Apr 06, 2023 | 9.430 | 9.540 | 9.430 | 9.518 | 14,140 | -0.07(-0.78%) |
Apr 05, 2023 | 9.520 | 9.640 | 9.430 | 9.592 | 12,937 | -0.11(-1.11%) |
Apr 04, 2023 | 9.870 | 9.870 | 9.700 | 9.700 | 25,159 | -0.10(-1.02%) |
Apr 03, 2023 | 9.640 | 9.840 | 9.640 | 9.800 | 12,718 | +0.05(+0.51%) |
Mar 31, 2023 | 9.710 | 9.750 | 9.700 | 9.750 | 115,047 | +0.09(+0.93%) |
Mar 30, 2023 | 9.643 | 9.660 | 9.610 | 9.660 | 9,183 | +0.06(+0.63%) |
Mar 29, 2023 | 9.570 | 9.650 | 9.570 | 9.600 | 24,790 | -0.01(-0.15%) |
Mar 28, 2023 | 9.591 | 9.614 | 9.570 | 9.614 | 25,051 | -0.01(-0.06%) |
Mar 27, 2023 | 9.610 | 9.620 | 9.520 | 9.620 | 19,668 | +0.13(+1.42%) |
Mar 24, 2023 | 9.455 | 9.590 | 9.450 | 9.485 | 28,243 | -0.04(-0.37%) |
Mar 23, 2023 | 9.500 | 9.570 | 9.480 | 9.520 | 26,807 | +0.02(+0.21%) |
Mar 22, 2023 | 9.350 | 9.500 | 9.300 | 9.500 | 22,508 | +0.02(+0.21%) |
Mar 21, 2023 | 9.482 | 9.530 | 9.440 | 9.480 | 11,341 | -0.01(-0.11%) |
Mar 20, 2023 | 9.383 | 9.490 | 9.360 | 9.490 | 33,235 | +0.02(+0.21%) |
Mar 17, 2023 | 9.570 | 9.580 | 9.470 | 9.470 | 50,413 | +0.13(+1.45%) |
Mar 16, 2023 | 9.265 | 9.341 | 9.240 | 9.335 | 66,665 | +0.03(+0.27%) |
Mar 15, 2023 | 9.400 | 9.421 | 9.300 | 9.310 | 43,927 | -0.18(-1.90%) |
Mar 14, 2023 | 9.432 | 9.500 | 9.430 | 9.490 | 25,979 | -0.02(-0.20%) |
Mar 13, 2023 | 9.519 | 9.572 | 9.446 | 9.509 | 22,649 | -0.06(-0.64%) |
Mar 10, 2023 | 9.570 | 9.572 | 9.460 | 9.570 | 73,140 | -0.03(-0.31%) |
Mar 09, 2023 | 9.670 | 9.700 | 9.590 | 9.600 | 66,110 | +0.02(+0.21%) |
Mar 08, 2023 | 9.530 | 9.580 | 9.518 | 9.580 | 39,014 | +0.23(+2.46%) |
Mar 07, 2023 | 9.479 | 9.479 | 9.350 | 9.350 | 16,795 | -0.13(-1.42%) |
Mar 06, 2023 | 9.490 | 9.530 | 9.450 | 9.485 | 26,304 | -0.27(-2.72%) |
Mar 03, 2023 | 9.560 | 9.750 | 9.550 | 9.750 | 252,475 | +0.36(+3.83%) |
Mar 02, 2023 | 9.315 | 9.390 | 9.290 | 9.390 | 22,362 | +0.08(+0.85%) |