Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.763 | 9.783 | 9.516 | 9.569 | 4,072,645 | -0.18(-1.89%) |
May 30, 2023 | 9.773 | 9.933 | 9.705 | 9.753 | 1,453,119 | +0.02(+0.20%) |
May 26, 2023 | 9.705 | 9.749 | 9.593 | 9.734 | 959,076 | +0.02(+0.20%) |
May 25, 2023 | 9.589 | 9.753 | 9.463 | 9.715 | 1,611,638 | +0.10(+1.01%) |
May 24, 2023 | 9.812 | 9.850 | 9.608 | 9.618 | 1,534,116 | -0.27(-2.75%) |
May 23, 2023 | 9.996 | 10.03 | 9.879 | 9.889 | 1,342,028 | -0.08(-0.78%) |
May 22, 2023 | 10.02 | 10.09 | 9.904 | 9.967 | 1,315,824 | -0.03(-0.29%) |
May 19, 2023 | 10.15 | 10.16 | 9.865 | 9.996 | 1,111,875 | -0.06(-0.58%) |
May 18, 2023 | 9.841 | 10.07 | 9.802 | 10.05 | 1,340,479 | +0.18(+1.87%) |
May 17, 2023 | 9.879 | 9.933 | 9.749 | 9.870 | 1,637,703 | +0.05(+0.49%) |
May 16, 2023 | 9.821 | 9.996 | 9.753 | 9.821 | 2,640,648 | -0.06(-0.59%) |
May 15, 2023 | 10.05 | 10.07 | 9.821 | 9.879 | 2,508,527 | -0.12(-1.16%) |
May 12, 2023 | 10.05 | 10.18 | 9.972 | 9.996 | 1,456,811 | -0.05(-0.48%) |
May 11, 2023 | 10.06 | 10.11 | 9.889 | 10.04 | 1,902,420 | -0.13(-1.24%) |
May 10, 2023 | 10.26 | 10.37 | 10.01 | 10.17 | 3,773,761 | +0.06(+0.57%) |
May 09, 2023 | 9.841 | 10.26 | 9.836 | 10.11 | 3,221,870 | +0.14(+1.36%) |
May 08, 2023 | 9.879 | 10.07 | 9.860 | 9.976 | 2,378,336 | +0.07(+0.68%) |
May 05, 2023 | 10.13 | 10.39 | 9.598 | 9.909 | 1,785,737 | +0.27(+2.82%) |
May 04, 2023 | 9.269 | 9.647 | 9.269 | 9.637 | 3,655,112 | +0.25(+2.69%) |
May 03, 2023 | 9.288 | 9.652 | 9.288 | 9.385 | 3,785,497 | +0.14(+1.47%) |
May 02, 2023 | 9.317 | 9.380 | 9.080 | 9.249 | 1,727,278 | -0.13(-1.34%) |
May 01, 2023 | 9.249 | 9.492 | 9.240 | 9.375 | 1,749,501 | +0.14(+1.47%) |
Apr 28, 2023 | 9.114 | 9.317 | 9.114 | 9.240 | 1,681,922 | +0.14(+1.49%) |
Apr 27, 2023 | 9.172 | 9.211 | 8.958 | 9.104 | 2,364,633 | -0.01(-0.11%) |
Apr 26, 2023 | 9.055 | 9.244 | 9.055 | 9.114 | 963,953 | -0.05(-0.53%) |
Apr 25, 2023 | 9.307 | 9.346 | 9.075 | 9.162 | 1,269,267 | -0.27(-2.88%) |
Apr 24, 2023 | 9.278 | 9.492 | 9.259 | 9.434 | 1,370,224 | +0.02(+0.21%) |
Apr 21, 2023 | 9.385 | 9.453 | 9.278 | 9.414 | 1,115,453 | +0.07(+0.73%) |
Apr 20, 2023 | 9.424 | 9.482 | 9.230 | 9.346 | 3,435,906 | -0.18(-1.93%) |
Apr 19, 2023 | 9.511 | 9.560 | 9.434 | 9.530 | 1,476,080 | -0.05(-0.51%) |
Apr 18, 2023 | 9.511 | 9.642 | 9.385 | 9.579 | 1,536,171 | +0.07(+0.71%) |
Apr 17, 2023 | 9.346 | 9.521 | 9.278 | 9.511 | 2,114,159 | +0.19(+2.08%) |
Apr 14, 2023 | 9.395 | 9.472 | 9.177 | 9.317 | 1,455,407 | -0.04(-0.41%) |
Apr 13, 2023 | 9.240 | 9.395 | 9.181 | 9.356 | 1,632,321 | +0.18(+2.01%) |
Apr 12, 2023 | 9.414 | 9.443 | 9.152 | 9.172 | 2,256,805 | -0.13(-1.36%) |
Apr 11, 2023 | 9.259 | 9.351 | 9.201 | 9.298 | 2,884,391 | +0.04(+0.42%) |
Apr 10, 2023 | 9.201 | 9.337 | 9.075 | 9.259 | 3,615,392 | +0.03(+0.32%) |
Apr 06, 2023 | 9.298 | 9.317 | 9.167 | 9.230 | 2,149,847 | +0.00(+0.00%) |
Apr 05, 2023 | 9.327 | 9.366 | 9.211 | 9.230 | 2,346,503 | -0.16(-1.65%) |
Apr 04, 2023 | 9.492 | 9.506 | 9.259 | 9.385 | 1,726,850 | -0.07(-0.72%) |
Apr 03, 2023 | 9.589 | 9.681 | 9.337 | 9.453 | 2,731,158 | -0.13(-1.32%) |
Mar 31, 2023 | 9.288 | 9.603 | 9.269 | 9.579 | 2,404,005 | +0.42(+4.55%) |
Mar 30, 2023 | 9.152 | 9.172 | 8.973 | 9.162 | 1,645,252 | +0.14(+1.50%) |
Mar 29, 2023 | 8.901 | 9.079 | 8.853 | 9.026 | 2,316,682 | +0.26(+2.97%) |
Mar 28, 2023 | 8.621 | 8.814 | 8.554 | 8.766 | 1,266,448 | +0.05(+0.55%) |
Mar 27, 2023 | 8.795 | 8.805 | 8.655 | 8.718 | 1,795,769 | +0.09(+1.01%) |
Mar 24, 2023 | 8.332 | 8.650 | 8.297 | 8.631 | 2,205,048 | +0.08(+0.90%) |
Mar 23, 2023 | 8.689 | 8.882 | 8.525 | 8.554 | 2,459,781 | -0.15(-1.77%) |
Mar 22, 2023 | 8.930 | 9.036 | 8.689 | 8.708 | 4,228,109 | -0.51(-5.54%) |
Mar 21, 2023 | 9.306 | 9.402 | 9.185 | 9.219 | 2,694,611 | +0.10(+1.06%) |
Mar 20, 2023 | 9.055 | 9.272 | 9.041 | 9.123 | 2,632,467 | +0.15(+1.72%) |
Mar 17, 2023 | 9.152 | 9.161 | 8.886 | 8.968 | 5,411,834 | -0.30(-3.23%) |
Mar 16, 2023 | 9.277 | 9.489 | 9.171 | 9.267 | 2,576,791 | -0.14(-1.54%) |
Mar 15, 2023 | 9.171 | 9.480 | 9.161 | 9.412 | 2,404,345 | -0.05(-0.51%) |
Mar 14, 2023 | 9.711 | 9.711 | 9.354 | 9.460 | 2,069,327 | +0.09(+0.93%) |
Mar 13, 2023 | 9.210 | 9.470 | 9.103 | 9.373 | 3,117,027 | -0.02(-0.21%) |
Mar 10, 2023 | 9.480 | 9.605 | 9.282 | 9.393 | 3,015,151 | -0.17(-1.81%) |
Mar 09, 2023 | 10.12 | 10.14 | 9.508 | 9.566 | 1,941,704 | -0.54(-5.34%) |
Mar 08, 2023 | 10.01 | 10.12 | 9.928 | 10.11 | 1,183,198 | +0.10(+0.96%) |
Mar 07, 2023 | 10.17 | 10.26 | 9.933 | 10.01 | 1,761,558 | -0.13(-1.33%) |
Mar 06, 2023 | 10.33 | 10.36 | 10.10 | 10.14 | 1,611,009 | -0.17(-1.68%) |
Mar 03, 2023 | 10.41 | 10.41 | 10.24 | 10.32 | 1,291,439 | +0.06(+0.56%) |
Mar 02, 2023 | 10.15 | 10.28 | 10.01 | 10.26 | 3,462,598 | -0.04(-0.37%) |