Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.740 | 9.757 | 9.600 | 9.635 | 80,001 | -0.02(-0.18%) |
May 30, 2023 | 9.679 | 9.679 | 9.583 | 9.652 | 95,618 | +0.08(+0.82%) |
May 26, 2023 | 9.609 | 9.670 | 9.574 | 9.574 | 49,969 | -0.03(-0.27%) |
May 25, 2023 | 9.626 | 9.668 | 9.574 | 9.600 | 31,064 | +0.01(+0.09%) |
May 24, 2023 | 9.722 | 9.727 | 9.591 | 9.591 | 53,830 | -0.10(-1.08%) |
May 23, 2023 | 9.722 | 9.766 | 9.644 | 9.696 | 69,025 | -0.09(-0.89%) |
May 22, 2023 | 9.670 | 9.810 | 9.591 | 9.783 | 118,957 | +0.13(+1.36%) |
May 19, 2023 | 9.635 | 9.670 | 9.613 | 9.652 | 45,555 | +0.09(+0.91%) |
May 18, 2023 | 9.644 | 9.652 | 9.565 | 9.565 | 57,137 | -0.09(-0.91%) |
May 17, 2023 | 9.670 | 9.679 | 9.579 | 9.653 | 53,599 | +0.05(+0.55%) |
May 16, 2023 | 9.626 | 9.687 | 9.583 | 9.600 | 48,844 | +0.02(+0.18%) |
May 15, 2023 | 9.565 | 9.618 | 9.565 | 9.583 | 62,069 | +0.02(+0.18%) |
May 12, 2023 | 9.626 | 9.648 | 9.530 | 9.565 | 47,635 | -0.06(-0.65%) |
May 11, 2023 | 9.620 | 9.654 | 9.576 | 9.628 | 54,977 | +0.01(+0.09%) |
May 10, 2023 | 9.628 | 9.714 | 9.577 | 9.620 | 60,079 | +0.05(+0.50%) |
May 09, 2023 | 9.559 | 9.620 | 9.559 | 9.572 | 18,266 | +0.01(+0.14%) |
May 08, 2023 | 9.663 | 9.671 | 9.499 | 9.559 | 90,965 | +0.02(+0.18%) |
May 05, 2023 | 9.507 | 9.706 | 9.361 | 9.542 | 76,311 | +0.07(+0.73%) |
May 04, 2023 | 9.490 | 9.620 | 9.378 | 9.473 | 92,229 | -0.04(-0.45%) |
May 03, 2023 | 9.542 | 9.611 | 9.490 | 9.516 | 41,852 | -0.06(-0.63%) |
May 02, 2023 | 9.732 | 9.732 | 9.473 | 9.576 | 42,905 | -0.13(-1.38%) |
May 01, 2023 | 9.723 | 9.835 | 9.680 | 9.710 | 111,032 | -0.05(-0.49%) |
Apr 28, 2023 | 9.576 | 9.822 | 9.538 | 9.758 | 118,710 | +0.22(+2.26%) |
Apr 27, 2023 | 9.447 | 9.559 | 9.447 | 9.542 | 51,281 | +0.10(+1.10%) |
Apr 26, 2023 | 9.430 | 9.490 | 9.335 | 9.438 | 59,819 | +0.04(+0.46%) |
Apr 25, 2023 | 9.525 | 9.525 | 9.362 | 9.395 | 94,862 | -0.09(-1.00%) |
Apr 24, 2023 | 9.456 | 9.537 | 9.447 | 9.490 | 101,602 | +0.01(+0.09%) |
Apr 21, 2023 | 9.507 | 9.524 | 9.421 | 9.482 | 44,466 | -0.03(-0.27%) |
Apr 20, 2023 | 9.551 | 9.637 | 9.464 | 9.507 | 60,392 | -0.09(-0.90%) |
Apr 19, 2023 | 9.559 | 9.663 | 9.556 | 9.594 | 49,311 | -0.03(-0.36%) |
Apr 18, 2023 | 9.611 | 9.628 | 9.533 | 9.628 | 60,457 | +0.06(+0.63%) |
Apr 17, 2023 | 9.585 | 9.628 | 9.529 | 9.568 | 41,893 | -0.02(-0.18%) |
Apr 14, 2023 | 9.749 | 9.801 | 9.499 | 9.585 | 119,129 | -0.18(-1.86%) |
Apr 13, 2023 | 9.827 | 9.835 | 9.749 | 9.766 | 32,919 | -0.05(-0.46%) |
Apr 12, 2023 | 9.897 | 9.973 | 9.769 | 9.811 | 51,683 | -0.09(-0.86%) |
Apr 11, 2023 | 9.700 | 9.948 | 9.632 | 9.897 | 223,114 | +0.35(+3.66%) |
Apr 10, 2023 | 9.453 | 9.675 | 9.453 | 9.547 | 94,313 | +0.08(+0.81%) |
Apr 06, 2023 | 9.479 | 9.564 | 9.423 | 9.470 | 100,536 | +0.00(+0.00%) |
Apr 05, 2023 | 9.555 | 9.632 | 9.436 | 9.470 | 145,663 | -0.09(-0.89%) |
Apr 04, 2023 | 9.773 | 9.777 | 9.521 | 9.555 | 103,211 | -0.22(-2.27%) |
Apr 03, 2023 | 9.769 | 9.811 | 9.683 | 9.777 | 129,387 | +0.09(+0.88%) |
Mar 31, 2023 | 9.624 | 9.820 | 9.555 | 9.692 | 180,448 | +0.19(+1.97%) |
Mar 30, 2023 | 9.461 | 9.624 | 9.393 | 9.504 | 122,813 | +0.04(+0.45%) |
Mar 29, 2023 | 9.479 | 9.555 | 9.427 | 9.461 | 46,196 | +0.03(+0.36%) |
Mar 28, 2023 | 9.504 | 9.555 | 9.393 | 9.427 | 49,043 | -0.02(-0.18%) |
Mar 27, 2023 | 9.470 | 9.555 | 9.376 | 9.444 | 71,772 | +0.02(+0.18%) |
Mar 24, 2023 | 9.402 | 9.461 | 9.342 | 9.427 | 44,596 | +0.03(+0.27%) |
Mar 23, 2023 | 9.436 | 9.675 | 9.376 | 9.402 | 165,728 | -0.05(-0.54%) |
Mar 22, 2023 | 9.402 | 9.547 | 9.334 | 9.453 | 101,768 | +0.00(+0.00%) |
Mar 21, 2023 | 9.461 | 9.572 | 9.402 | 9.453 | 136,191 | +0.01(+0.09%) |
Mar 20, 2023 | 9.376 | 9.547 | 9.325 | 9.444 | 93,401 | +0.07(+0.73%) |
Mar 17, 2023 | 9.513 | 9.589 | 9.313 | 9.376 | 104,892 | -0.14(-1.44%) |
Mar 16, 2023 | 9.342 | 9.624 | 9.257 | 9.513 | 163,707 | +0.20(+2.11%) |
Mar 15, 2023 | 9.427 | 9.479 | 9.231 | 9.316 | 153,742 | -0.19(-1.97%) |
Mar 14, 2023 | 9.598 | 9.760 | 9.440 | 9.504 | 187,010 | -0.03(-0.29%) |
Mar 13, 2023 | 9.540 | 9.599 | 9.371 | 9.532 | 136,692 | -0.08(-0.79%) |
Mar 10, 2023 | 9.734 | 9.826 | 9.591 | 9.608 | 162,494 | -0.17(-1.73%) |
Mar 09, 2023 | 9.928 | 9.946 | 9.751 | 9.776 | 92,145 | -0.13(-1.28%) |
Mar 08, 2023 | 9.818 | 9.928 | 9.805 | 9.903 | 87,960 | +0.05(+0.51%) |
Mar 07, 2023 | 9.962 | 9.995 | 9.818 | 9.852 | 91,027 | -0.07(-0.68%) |
Mar 06, 2023 | 10.04 | 10.08 | 9.920 | 9.920 | 137,751 | -0.11(-1.09%) |
Mar 03, 2023 | 9.996 | 10.05 | 9.970 | 10.03 | 69,013 | +0.05(+0.51%) |
Mar 02, 2023 | 10.07 | 10.07 | 9.953 | 9.979 | 72,096 | -0.10(-0.98%) |