Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.675 | 9.717 | 9.411 | 9.469 | 121,580 | -0.24(-2.47%) |
May 30, 2023 | 9.585 | 9.781 | 9.576 | 9.708 | 171,449 | +0.17(+1.82%) |
May 26, 2023 | 9.453 | 9.618 | 9.287 | 9.535 | 114,235 | +0.11(+1.14%) |
May 25, 2023 | 9.494 | 9.527 | 9.287 | 9.428 | 200,949 | -0.07(-0.78%) |
May 24, 2023 | 9.750 | 9.781 | 9.494 | 9.502 | 123,015 | -0.21(-2.21%) |
May 23, 2023 | 9.700 | 9.989 | 9.684 | 9.717 | 167,954 | +0.07(+0.77%) |
May 22, 2023 | 9.386 | 9.874 | 9.329 | 9.642 | 267,945 | +0.27(+2.91%) |
May 19, 2023 | 9.453 | 9.543 | 9.287 | 9.370 | 294,999 | +0.00(+0.00%) |
May 18, 2023 | 9.197 | 9.510 | 8.998 | 9.370 | 733,460 | +0.46(+5.19%) |
May 17, 2023 | 8.850 | 9.065 | 8.627 | 8.908 | 274,769 | +0.08(+0.94%) |
May 16, 2023 | 8.891 | 9.162 | 8.681 | 8.825 | 529,064 | +0.17(+2.00%) |
May 15, 2023 | 8.635 | 8.767 | 8.487 | 8.652 | 289,768 | +0.11(+1.26%) |
May 12, 2023 | 8.544 | 8.792 | 8.435 | 8.544 | 438,944 | +0.00(+0.00%) |
May 11, 2023 | 8.264 | 8.668 | 8.181 | 8.544 | 518,203 | -0.13(-1.52%) |
May 10, 2023 | 9.386 | 9.386 | 8.487 | 8.677 | 454,500 | -0.22(-2.50%) |
May 09, 2023 | 9.056 | 9.164 | 8.891 | 8.899 | 269,132 | -0.24(-2.62%) |
May 08, 2023 | 9.304 | 9.304 | 8.982 | 9.139 | 142,302 | -0.07(-0.81%) |
May 05, 2023 | 9.155 | 9.271 | 8.941 | 9.213 | 171,909 | +0.19(+2.10%) |
May 04, 2023 | 9.444 | 9.453 | 9.010 | 9.023 | 185,323 | -0.42(-4.46%) |
May 03, 2023 | 9.444 | 9.808 | 9.386 | 9.444 | 199,693 | +0.05(+0.53%) |
May 02, 2023 | 9.816 | 9.849 | 9.271 | 9.395 | 195,508 | -0.44(-4.45%) |
May 01, 2023 | 10.06 | 10.16 | 9.675 | 9.832 | 142,765 | -0.17(-1.73%) |
Apr 28, 2023 | 9.890 | 10.01 | 9.882 | 10.01 | 96,917 | +0.12(+1.17%) |
Apr 27, 2023 | 9.741 | 10.00 | 9.675 | 9.890 | 110,024 | +0.16(+1.61%) |
Apr 26, 2023 | 9.642 | 9.779 | 9.576 | 9.733 | 93,828 | +0.02(+0.26%) |
Apr 25, 2023 | 9.733 | 9.820 | 9.601 | 9.708 | 67,809 | -0.10(-1.01%) |
Apr 24, 2023 | 9.717 | 9.857 | 9.676 | 9.808 | 104,617 | -0.01(-0.08%) |
Apr 21, 2023 | 9.717 | 9.849 | 9.692 | 9.816 | 73,015 | +0.09(+0.93%) |
Apr 20, 2023 | 9.741 | 9.775 | 9.651 | 9.725 | 79,467 | -0.04(-0.42%) |
Apr 19, 2023 | 9.601 | 9.865 | 9.543 | 9.766 | 97,147 | +0.16(+1.63%) |
Apr 18, 2023 | 9.865 | 9.865 | 9.576 | 9.609 | 104,062 | -0.23(-2.35%) |
Apr 17, 2023 | 9.609 | 9.898 | 9.609 | 9.841 | 175,227 | +0.25(+2.58%) |
Apr 14, 2023 | 9.741 | 9.824 | 9.461 | 9.593 | 148,658 | -0.05(-0.51%) |
Apr 13, 2023 | 9.420 | 9.692 | 9.312 | 9.642 | 119,876 | +0.26(+2.82%) |
Apr 12, 2023 | 9.312 | 9.568 | 9.288 | 9.378 | 204,285 | +0.11(+1.16%) |
Apr 11, 2023 | 9.453 | 9.453 | 9.164 | 9.271 | 229,727 | -0.12(-1.23%) |
Apr 10, 2023 | 9.593 | 9.593 | 9.155 | 9.386 | 224,369 | -0.10(-1.04%) |
Apr 06, 2023 | 9.453 | 9.611 | 9.420 | 9.486 | 220,401 | +0.06(+0.61%) |
Apr 05, 2023 | 9.510 | 9.552 | 9.370 | 9.428 | 276,610 | -0.18(-1.89%) |
Apr 04, 2023 | 9.841 | 9.882 | 9.535 | 9.609 | 296,636 | -0.25(-2.51%) |
Apr 03, 2023 | 10.07 | 10.10 | 9.758 | 9.857 | 208,877 | -0.18(-1.81%) |
Mar 31, 2023 | 9.923 | 10.06 | 9.915 | 10.04 | 157,401 | +0.12(+1.25%) |
Mar 30, 2023 | 10.10 | 10.16 | 9.824 | 9.915 | 185,543 | -0.12(-1.15%) |
Mar 29, 2023 | 10.14 | 10.14 | 9.959 | 10.03 | 207,584 | -0.02(-0.16%) |
Mar 28, 2023 | 9.825 | 10.10 | 9.794 | 10.05 | 212,383 | +0.21(+2.08%) |
Mar 27, 2023 | 9.841 | 9.967 | 9.723 | 9.841 | 150,028 | +0.16(+1.63%) |
Mar 24, 2023 | 9.510 | 9.683 | 9.360 | 9.683 | 184,377 | +0.17(+1.83%) |
Mar 23, 2023 | 9.620 | 9.817 | 9.439 | 9.510 | 183,837 | -0.07(-0.74%) |
Mar 22, 2023 | 10.04 | 10.04 | 9.565 | 9.581 | 216,755 | -0.40(-4.03%) |
Mar 21, 2023 | 9.612 | 10.05 | 9.612 | 9.983 | 222,309 | +0.43(+4.46%) |
Mar 20, 2023 | 9.517 | 9.652 | 9.470 | 9.557 | 198,747 | +0.07(+0.75%) |
Mar 17, 2023 | 9.533 | 9.632 | 9.383 | 9.486 | 420,460 | -0.24(-2.51%) |
Mar 16, 2023 | 9.707 | 9.865 | 9.409 | 9.731 | 267,694 | -0.02(-0.16%) |
Mar 15, 2023 | 9.549 | 9.786 | 9.344 | 9.746 | 374,237 | +0.04(+0.41%) |
Mar 14, 2023 | 10.15 | 10.43 | 9.517 | 9.707 | 573,777 | -0.21(-2.15%) |
Mar 13, 2023 | 10.05 | 10.28 | 9.731 | 9.920 | 293,990 | -0.34(-3.31%) |
Mar 10, 2023 | 11.05 | 11.08 | 10.01 | 10.26 | 1,110,077 | -0.79(-7.14%) |
Mar 09, 2023 | 11.25 | 11.35 | 11.02 | 11.05 | 281,470 | -0.17(-1.48%) |
Mar 08, 2023 | 12.11 | 12.13 | 10.90 | 11.21 | 1,078,227 | -0.98(-8.03%) |
Mar 07, 2023 | 12.62 | 12.62 | 12.10 | 12.19 | 388,538 | +0.04(+0.33%) |
Mar 06, 2023 | 12.23 | 12.30 | 12.15 | 12.15 | 181,790 | -0.09(-0.71%) |
Mar 03, 2023 | 12.29 | 12.29 | 12.12 | 12.24 | 182,661 | +0.06(+0.45%) |
Mar 02, 2023 | 12.26 | 12.39 | 12.14 | 12.18 | 159,258 | -0.12(-0.96%) |