Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.206 | 9.330 | 9.206 | 9.330 | 50,017 | +0.14(+1.56%) |
May 30, 2023 | 9.148 | 9.244 | 9.120 | 9.187 | 39,908 | +0.06(+0.63%) |
May 26, 2023 | 9.167 | 9.225 | 9.101 | 9.129 | 73,274 | +0.00(+0.00%) |
May 25, 2023 | 9.196 | 9.196 | 9.091 | 9.129 | 41,384 | -0.01(-0.10%) |
May 24, 2023 | 9.234 | 9.234 | 9.091 | 9.139 | 21,790 | +0.02(+0.21%) |
May 23, 2023 | 9.196 | 9.196 | 9.101 | 9.120 | 52,673 | -0.08(-0.83%) |
May 22, 2023 | 9.378 | 9.378 | 9.103 | 9.196 | 47,407 | -0.09(-0.93%) |
May 19, 2023 | 9.282 | 9.387 | 9.263 | 9.282 | 20,870 | -0.04(-0.41%) |
May 18, 2023 | 9.339 | 9.339 | 9.273 | 9.320 | 32,241 | +0.00(+0.00%) |
May 17, 2023 | 9.378 | 9.378 | 9.292 | 9.320 | 29,835 | -0.03(-0.31%) |
May 16, 2023 | 9.311 | 9.358 | 9.311 | 9.349 | 59,358 | -0.02(-0.20%) |
May 15, 2023 | 9.435 | 9.435 | 9.339 | 9.368 | 16,041 | -0.03(-0.30%) |
May 12, 2023 | 9.397 | 9.425 | 9.387 | 9.397 | 46,045 | -0.04(-0.40%) |
May 11, 2023 | 9.521 | 9.521 | 9.397 | 9.435 | 94,533 | -0.07(-0.70%) |
May 10, 2023 | 9.521 | 9.540 | 9.444 | 9.502 | 62,988 | +0.02(+0.16%) |
May 09, 2023 | 9.553 | 9.553 | 9.429 | 9.486 | 51,342 | -0.05(-0.50%) |
May 08, 2023 | 9.572 | 9.572 | 9.486 | 9.534 | 79,944 | -0.01(-0.10%) |
May 05, 2023 | 9.515 | 9.572 | 9.448 | 9.544 | 35,853 | +0.08(+0.80%) |
May 04, 2023 | 9.439 | 9.496 | 9.382 | 9.467 | 51,072 | +0.03(+0.30%) |
May 03, 2023 | 9.429 | 9.458 | 9.420 | 9.439 | 28,220 | +0.03(+0.30%) |
May 02, 2023 | 9.429 | 9.439 | 9.372 | 9.410 | 54,297 | -0.01(-0.10%) |
May 01, 2023 | 9.467 | 9.521 | 9.391 | 9.420 | 40,126 | -0.10(-1.10%) |
Apr 28, 2023 | 9.620 | 9.620 | 9.439 | 9.524 | 72,309 | -0.02(-0.20%) |
Apr 27, 2023 | 9.477 | 9.563 | 9.448 | 9.544 | 42,320 | +0.08(+0.80%) |
Apr 26, 2023 | 9.486 | 9.496 | 9.439 | 9.467 | 26,634 | +0.01(+0.10%) |
Apr 25, 2023 | 9.448 | 9.486 | 9.420 | 9.458 | 39,641 | +0.03(+0.30%) |
Apr 24, 2023 | 9.486 | 9.515 | 9.420 | 9.429 | 43,142 | -0.03(-0.30%) |
Apr 21, 2023 | 9.496 | 9.496 | 9.420 | 9.458 | 37,474 | -0.00(-0.05%) |
Apr 20, 2023 | 9.429 | 9.477 | 9.420 | 9.463 | 36,440 | +0.02(+0.25%) |
Apr 19, 2023 | 9.429 | 9.448 | 9.401 | 9.439 | 62,653 | -0.03(-0.30%) |
Apr 18, 2023 | 9.553 | 9.553 | 9.429 | 9.467 | 118,443 | -0.10(-1.09%) |
Apr 17, 2023 | 9.591 | 9.601 | 9.534 | 9.572 | 50,411 | -0.02(-0.20%) |
Apr 14, 2023 | 9.648 | 9.696 | 9.582 | 9.591 | 67,983 | -0.10(-0.98%) |
Apr 13, 2023 | 9.658 | 9.696 | 9.598 | 9.686 | 47,947 | +0.08(+0.79%) |
Apr 12, 2023 | 9.639 | 9.677 | 9.563 | 9.610 | 78,976 | -0.01(-0.14%) |
Apr 11, 2023 | 9.633 | 9.633 | 9.581 | 9.623 | 54,994 | +0.02(+0.20%) |
Apr 10, 2023 | 9.661 | 9.661 | 9.548 | 9.604 | 77,208 | -0.05(-0.49%) |
Apr 06, 2023 | 9.652 | 9.718 | 9.604 | 9.652 | 144,850 | +0.02(+0.20%) |
Apr 05, 2023 | 9.519 | 9.633 | 9.516 | 9.633 | 150,808 | +0.15(+1.60%) |
Apr 04, 2023 | 9.491 | 9.538 | 9.472 | 9.481 | 86,535 | +0.01(+0.10%) |
Apr 03, 2023 | 9.548 | 9.614 | 9.453 | 9.472 | 72,382 | -0.09(-0.89%) |
Mar 31, 2023 | 9.519 | 9.633 | 9.500 | 9.557 | 152,771 | +0.08(+0.80%) |
Mar 30, 2023 | 9.367 | 9.529 | 9.367 | 9.481 | 319,112 | +0.08(+0.81%) |
Mar 29, 2023 | 9.443 | 9.462 | 9.358 | 9.405 | 78,294 | -0.02(-0.20%) |
Mar 28, 2023 | 9.424 | 9.434 | 9.377 | 9.424 | 20,950 | +0.00(+0.00%) |
Mar 27, 2023 | 9.453 | 9.453 | 9.384 | 9.424 | 38,311 | +0.03(+0.30%) |
Mar 24, 2023 | 9.405 | 9.510 | 9.358 | 9.396 | 82,461 | +0.00(+0.00%) |
Mar 23, 2023 | 9.424 | 9.481 | 9.386 | 9.396 | 33,812 | -0.05(-0.50%) |
Mar 22, 2023 | 9.367 | 9.481 | 9.367 | 9.443 | 48,491 | +0.03(+0.30%) |
Mar 21, 2023 | 9.510 | 9.510 | 9.316 | 9.415 | 81,302 | -0.09(-1.00%) |
Mar 20, 2023 | 9.557 | 9.557 | 9.443 | 9.510 | 66,752 | +0.00(+0.00%) |
Mar 17, 2023 | 9.462 | 9.529 | 9.443 | 9.510 | 53,457 | +0.00(+0.00%) |
Mar 16, 2023 | 9.510 | 9.623 | 9.472 | 9.510 | 50,796 | +0.03(+0.30%) |
Mar 15, 2023 | 9.519 | 9.567 | 9.434 | 9.481 | 105,278 | -0.01(-0.10%) |
Mar 14, 2023 | 9.595 | 9.661 | 9.431 | 9.491 | 93,616 | -0.05(-0.50%) |
Mar 13, 2023 | 9.567 | 9.595 | 9.472 | 9.538 | 56,266 | -0.03(-0.30%) |
Mar 10, 2023 | 9.642 | 9.763 | 9.529 | 9.567 | 94,249 | -0.02(-0.24%) |
Mar 09, 2023 | 9.627 | 9.693 | 9.561 | 9.589 | 117,842 | -0.04(-0.39%) |
Mar 08, 2023 | 9.665 | 9.665 | 9.570 | 9.627 | 45,822 | -0.03(-0.29%) |
Mar 07, 2023 | 9.665 | 9.674 | 9.570 | 9.655 | 45,271 | +0.01(+0.10%) |
Mar 06, 2023 | 9.684 | 9.684 | 9.599 | 9.646 | 19,796 | +0.00(+0.00%) |
Mar 03, 2023 | 9.618 | 9.674 | 9.608 | 9.646 | 50,265 | +0.03(+0.29%) |
Mar 02, 2023 | 9.627 | 9.627 | 9.552 | 9.618 | 44,644 | -0.01(-0.10%) |