Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.11 | 10.52 | 10.11 | 10.42 | 1,155,767 | +0.31(+3.07%) |
May 30, 2023 | 9.900 | 10.19 | 9.851 | 10.11 | 317,180 | +0.27(+2.74%) |
May 26, 2023 | 9.690 | 9.940 | 9.680 | 9.840 | 249,084 | +0.20(+2.07%) |
May 25, 2023 | 9.910 | 9.980 | 9.580 | 9.640 | 294,492 | -0.23(-2.33%) |
May 24, 2023 | 9.690 | 9.930 | 9.580 | 9.870 | 287,396 | +0.07(+0.71%) |
May 23, 2023 | 9.850 | 10.00 | 9.800 | 9.800 | 289,288 | -0.10(-1.01%) |
May 22, 2023 | 9.740 | 9.960 | 9.740 | 9.900 | 280,813 | +0.17(+1.75%) |
May 19, 2023 | 9.970 | 10.05 | 9.685 | 9.730 | 263,824 | -0.14(-1.42%) |
May 18, 2023 | 9.760 | 9.900 | 9.716 | 9.870 | 187,039 | +0.10(+1.02%) |
May 17, 2023 | 9.400 | 9.800 | 9.400 | 9.770 | 208,777 | +0.34(+3.61%) |
May 16, 2023 | 9.400 | 9.460 | 9.280 | 9.430 | 226,763 | -0.03(-0.32%) |
May 15, 2023 | 9.510 | 9.650 | 9.380 | 9.460 | 170,792 | -0.04(-0.42%) |
May 12, 2023 | 9.720 | 9.720 | 9.300 | 9.500 | 269,779 | -0.22(-2.26%) |
May 11, 2023 | 9.710 | 9.780 | 9.550 | 9.720 | 258,950 | +0.03(+0.31%) |
May 10, 2023 | 10.09 | 10.14 | 9.510 | 9.690 | 352,558 | -0.32(-3.20%) |
May 09, 2023 | 9.020 | 10.04 | 9.020 | 10.01 | 667,507 | +0.91(+10.00%) |
May 08, 2023 | 8.980 | 9.200 | 8.955 | 9.100 | 626,509 | +0.11(+1.22%) |
May 05, 2023 | 9.010 | 9.040 | 8.970 | 8.990 | 263,664 | +0.07(+0.78%) |
May 04, 2023 | 8.880 | 9.000 | 8.880 | 8.920 | 385,117 | -0.02(-0.22%) |
May 03, 2023 | 8.940 | 9.050 | 8.900 | 8.940 | 424,240 | +0.00(+0.00%) |
May 02, 2023 | 8.880 | 9.155 | 8.880 | 8.940 | 450,246 | -0.08(-0.89%) |
May 01, 2023 | 8.990 | 9.050 | 8.985 | 9.020 | 219,145 | +0.00(+0.00%) |
Apr 28, 2023 | 8.930 | 9.180 | 8.930 | 9.020 | 195,044 | +0.11(+1.23%) |
Apr 27, 2023 | 8.940 | 9.080 | 8.900 | 8.910 | 187,457 | +0.00(+0.00%) |
Apr 26, 2023 | 8.800 | 8.920 | 8.800 | 8.910 | 208,394 | +0.13(+1.48%) |
Apr 25, 2023 | 8.790 | 8.990 | 8.775 | 8.780 | 280,354 | -0.13(-1.46%) |
Apr 24, 2023 | 8.940 | 9.010 | 8.900 | 8.910 | 202,185 | -0.06(-0.67%) |
Apr 21, 2023 | 8.830 | 9.020 | 8.830 | 8.970 | 265,886 | +0.12(+1.36%) |
Apr 20, 2023 | 8.960 | 8.960 | 8.790 | 8.850 | 264,522 | -0.14(-1.56%) |
Apr 19, 2023 | 9.070 | 9.210 | 8.970 | 8.990 | 243,937 | -0.15(-1.64%) |
Apr 18, 2023 | 9.270 | 9.329 | 9.080 | 9.140 | 172,332 | -0.07(-0.76%) |
Apr 17, 2023 | 9.280 | 9.340 | 9.110 | 9.210 | 219,957 | -0.04(-0.43%) |
Apr 14, 2023 | 9.330 | 9.425 | 9.155 | 9.250 | 132,393 | -0.11(-1.18%) |
Apr 13, 2023 | 9.080 | 9.370 | 9.080 | 9.360 | 156,954 | +0.27(+2.97%) |
Apr 12, 2023 | 9.160 | 9.250 | 9.060 | 9.090 | 212,609 | +0.00(+0.00%) |
Apr 11, 2023 | 9.240 | 9.360 | 9.090 | 9.090 | 189,189 | -0.16(-1.73%) |
Apr 10, 2023 | 9.220 | 9.260 | 9.085 | 9.250 | 180,513 | -0.04(-0.43%) |
Apr 06, 2023 | 9.220 | 9.365 | 9.128 | 9.290 | 195,407 | +0.06(+0.65%) |
Apr 05, 2023 | 9.220 | 9.280 | 9.080 | 9.230 | 175,089 | -0.03(-0.32%) |
Apr 04, 2023 | 9.300 | 9.320 | 9.195 | 9.260 | 201,581 | +0.01(+0.11%) |
Apr 03, 2023 | 9.590 | 9.590 | 9.120 | 9.250 | 265,779 | -0.34(-3.55%) |
Mar 31, 2023 | 9.390 | 9.630 | 9.385 | 9.590 | 301,805 | +0.27(+2.90%) |
Mar 30, 2023 | 9.470 | 9.628 | 9.220 | 9.320 | 154,070 | -0.11(-1.17%) |
Mar 29, 2023 | 9.390 | 9.470 | 9.365 | 9.430 | 291,024 | +0.09(+0.96%) |
Mar 28, 2023 | 9.310 | 9.400 | 9.190 | 9.340 | 183,451 | -0.03(-0.32%) |
Mar 27, 2023 | 9.030 | 9.410 | 9.030 | 9.370 | 286,486 | +0.25(+2.74%) |
Mar 24, 2023 | 9.170 | 9.210 | 9.030 | 9.120 | 252,407 | -0.09(-0.98%) |
Mar 23, 2023 | 8.900 | 9.250 | 8.900 | 9.210 | 213,153 | +0.38(+4.30%) |
Mar 22, 2023 | 8.990 | 9.060 | 8.830 | 8.830 | 240,756 | -0.20(-2.21%) |
Mar 21, 2023 | 8.920 | 9.040 | 8.900 | 9.030 | 338,702 | +0.21(+2.38%) |
Mar 20, 2023 | 8.960 | 9.010 | 8.725 | 8.820 | 359,989 | -0.14(-1.56%) |
Mar 17, 2023 | 9.050 | 9.210 | 8.950 | 8.960 | 317,130 | -0.12(-1.32%) |
Mar 16, 2023 | 9.060 | 9.270 | 8.990 | 9.080 | 325,380 | -0.13(-1.41%) |
Mar 15, 2023 | 8.900 | 9.210 | 8.880 | 9.210 | 259,750 | +0.15(+1.66%) |
Mar 14, 2023 | 9.110 | 9.295 | 9.020 | 9.060 | 257,702 | +0.15(+1.68%) |
Mar 13, 2023 | 8.650 | 9.020 | 8.650 | 8.910 | 263,606 | +0.15(+1.71%) |
Mar 10, 2023 | 9.080 | 9.130 | 8.600 | 8.760 | 379,608 | -0.37(-4.05%) |
Mar 09, 2023 | 9.380 | 9.510 | 9.120 | 9.130 | 223,879 | -0.26(-2.77%) |
Mar 08, 2023 | 9.390 | 9.550 | 9.320 | 9.390 | 208,745 | +0.05(+0.54%) |
Mar 07, 2023 | 9.350 | 9.456 | 9.240 | 9.340 | 187,799 | +0.01(+0.11%) |
Mar 06, 2023 | 9.530 | 9.530 | 9.280 | 9.330 | 293,009 | -0.17(-1.79%) |
Mar 03, 2023 | 9.360 | 9.520 | 9.310 | 9.500 | 181,008 | +0.20(+2.15%) |
Mar 02, 2023 | 9.160 | 9.430 | 9.120 | 9.300 | 227,372 | +0.13(+1.42%) |