Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.533 | 9.716 | 9.533 | 9.716 | 204,082 | +0.19(+2.02%) |
May 30, 2023 | 9.404 | 9.524 | 9.404 | 9.524 | 194,487 | +0.12(+1.27%) |
May 26, 2023 | 9.368 | 9.450 | 9.368 | 9.404 | 124,647 | +0.04(+0.39%) |
May 25, 2023 | 9.496 | 9.496 | 9.343 | 9.368 | 248,205 | -0.11(-1.16%) |
May 24, 2023 | 9.524 | 9.524 | 9.459 | 9.478 | 191,174 | +0.00(+0.00%) |
May 23, 2023 | 9.514 | 9.519 | 9.450 | 9.478 | 136,583 | -0.01(-0.10%) |
May 22, 2023 | 9.450 | 9.505 | 9.450 | 9.487 | 140,351 | +0.05(+0.49%) |
May 19, 2023 | 9.487 | 9.514 | 9.404 | 9.441 | 172,884 | -0.06(-0.58%) |
May 18, 2023 | 9.496 | 9.505 | 9.436 | 9.496 | 162,567 | +0.01(+0.10%) |
May 17, 2023 | 9.588 | 9.588 | 9.459 | 9.487 | 254,366 | -0.05(-0.48%) |
May 16, 2023 | 9.634 | 9.634 | 9.524 | 9.533 | 331,886 | -0.14(-1.42%) |
May 15, 2023 | 9.689 | 9.725 | 9.657 | 9.670 | 198,963 | -0.05(-0.47%) |
May 12, 2023 | 9.927 | 9.996 | 9.661 | 9.716 | 501,501 | -0.23(-2.26%) |
May 11, 2023 | 10.01 | 10.01 | 9.841 | 9.941 | 275,455 | -0.02(-0.18%) |
May 10, 2023 | 9.960 | 10.02 | 9.891 | 9.960 | 200,566 | +0.04(+0.37%) |
May 09, 2023 | 9.996 | 10.02 | 9.896 | 9.923 | 215,506 | -0.12(-1.18%) |
May 08, 2023 | 10.02 | 10.10 | 10.01 | 10.04 | 170,397 | -0.03(-0.27%) |
May 05, 2023 | 10.07 | 10.08 | 10.01 | 10.07 | 154,049 | -0.01(-0.09%) |
May 04, 2023 | 10.01 | 10.09 | 9.960 | 10.08 | 177,512 | +0.09(+0.91%) |
May 03, 2023 | 9.905 | 10.02 | 9.896 | 9.987 | 173,841 | +0.08(+0.83%) |
May 02, 2023 | 9.951 | 9.987 | 9.841 | 9.905 | 162,047 | -0.01(-0.09%) |
May 01, 2023 | 9.996 | 10.02 | 9.896 | 9.914 | 190,159 | -0.08(-0.82%) |
Apr 28, 2023 | 10.09 | 10.11 | 9.941 | 9.996 | 164,170 | +0.00(+0.00%) |
Apr 27, 2023 | 10.03 | 10.07 | 9.878 | 9.996 | 213,849 | -0.07(-0.72%) |
Apr 26, 2023 | 9.978 | 10.10 | 9.932 | 10.07 | 399,364 | +0.16(+1.66%) |
Apr 25, 2023 | 9.832 | 9.923 | 9.832 | 9.905 | 115,530 | +0.09(+0.93%) |
Apr 24, 2023 | 9.869 | 9.891 | 9.782 | 9.814 | 161,961 | -0.01(-0.09%) |
Apr 21, 2023 | 9.859 | 9.864 | 9.786 | 9.823 | 69,238 | -0.03(-0.28%) |
Apr 20, 2023 | 9.869 | 9.905 | 9.783 | 9.850 | 129,189 | +0.03(+0.28%) |
Apr 19, 2023 | 9.796 | 9.832 | 9.723 | 9.823 | 153,925 | +0.04(+0.37%) |
Apr 18, 2023 | 9.805 | 9.887 | 9.768 | 9.787 | 143,987 | -0.01(-0.09%) |
Apr 17, 2023 | 9.941 | 9.987 | 9.787 | 9.796 | 141,900 | -0.13(-1.29%) |
Apr 14, 2023 | 9.969 | 10.01 | 9.919 | 9.923 | 98,824 | -0.11(-1.09%) |
Apr 13, 2023 | 9.996 | 10.06 | 9.978 | 10.03 | 128,787 | +0.10(+1.05%) |
Apr 12, 2023 | 9.937 | 10.00 | 9.901 | 9.928 | 115,857 | +0.04(+0.37%) |
Apr 11, 2023 | 9.874 | 9.955 | 9.838 | 9.892 | 179,932 | +0.02(+0.18%) |
Apr 10, 2023 | 9.811 | 9.874 | 9.729 | 9.874 | 128,885 | +0.07(+0.74%) |
Apr 06, 2023 | 9.874 | 9.901 | 9.765 | 9.801 | 232,010 | -0.06(-0.64%) |
Apr 05, 2023 | 9.928 | 9.946 | 9.783 | 9.865 | 184,771 | +0.00(+0.00%) |
Apr 04, 2023 | 9.874 | 9.928 | 9.820 | 9.865 | 243,055 | -0.04(-0.37%) |
Apr 03, 2023 | 9.829 | 9.955 | 9.829 | 9.901 | 149,751 | +0.09(+0.92%) |
Mar 31, 2023 | 9.801 | 9.874 | 9.774 | 9.811 | 306,603 | +0.10(+1.03%) |
Mar 30, 2023 | 9.738 | 9.752 | 9.657 | 9.711 | 114,337 | +0.03(+0.28%) |
Mar 29, 2023 | 9.675 | 9.702 | 9.611 | 9.684 | 128,380 | +0.05(+0.47%) |
Mar 28, 2023 | 9.648 | 9.693 | 9.593 | 9.639 | 126,239 | -0.02(-0.19%) |
Mar 27, 2023 | 9.648 | 9.702 | 9.630 | 9.657 | 128,685 | +0.01(+0.09%) |
Mar 24, 2023 | 9.639 | 9.711 | 9.602 | 9.648 | 116,565 | +0.01(+0.09%) |
Mar 23, 2023 | 9.530 | 9.693 | 9.530 | 9.639 | 225,160 | +0.02(+0.19%) |
Mar 22, 2023 | 9.548 | 9.630 | 9.539 | 9.620 | 133,406 | +0.08(+0.85%) |
Mar 21, 2023 | 9.620 | 9.620 | 9.512 | 9.539 | 139,318 | -0.08(-0.85%) |
Mar 20, 2023 | 9.620 | 9.657 | 9.566 | 9.620 | 121,044 | -0.04(-0.37%) |
Mar 17, 2023 | 9.584 | 9.684 | 9.566 | 9.657 | 107,019 | +0.14(+1.52%) |
Mar 16, 2023 | 9.611 | 9.675 | 9.512 | 9.512 | 107,114 | -0.10(-1.04%) |
Mar 15, 2023 | 9.584 | 9.666 | 9.557 | 9.611 | 152,891 | +0.05(+0.57%) |
Mar 14, 2023 | 9.620 | 9.738 | 9.512 | 9.557 | 151,691 | -0.01(-0.15%) |
Mar 13, 2023 | 9.562 | 9.706 | 9.562 | 9.571 | 206,209 | +0.06(+0.66%) |
Mar 10, 2023 | 9.526 | 9.598 | 9.499 | 9.508 | 194,143 | +0.06(+0.67%) |
Mar 09, 2023 | 9.544 | 9.553 | 9.445 | 9.445 | 221,807 | -0.09(-0.94%) |
Mar 08, 2023 | 9.706 | 9.706 | 9.535 | 9.535 | 191,216 | -0.13(-1.39%) |
Mar 07, 2023 | 9.652 | 9.724 | 9.652 | 9.670 | 157,412 | -0.04(-0.46%) |
Mar 06, 2023 | 9.724 | 9.769 | 9.697 | 9.715 | 90,032 | +0.03(+0.28%) |
Mar 03, 2023 | 9.670 | 9.715 | 9.652 | 9.688 | 122,298 | +0.09(+0.94%) |
Mar 02, 2023 | 9.616 | 9.628 | 9.562 | 9.598 | 134,893 | -0.05(-0.56%) |