Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.467 | 9.650 | 9.467 | 9.650 | 205,494 | +0.19(+2.02%) |
May 30, 2023 | 9.340 | 9.458 | 9.340 | 9.458 | 195,833 | +0.12(+1.27%) |
May 26, 2023 | 9.303 | 9.385 | 9.303 | 9.340 | 125,510 | +0.04(+0.39%) |
May 25, 2023 | 9.431 | 9.431 | 9.279 | 9.303 | 249,922 | -0.11(-1.16%) |
May 24, 2023 | 9.458 | 9.458 | 9.394 | 9.413 | 192,497 | +0.00(+0.00%) |
May 23, 2023 | 9.449 | 9.454 | 9.385 | 9.413 | 137,528 | -0.01(-0.10%) |
May 22, 2023 | 9.385 | 9.440 | 9.385 | 9.422 | 141,322 | +0.05(+0.49%) |
May 19, 2023 | 9.422 | 9.449 | 9.340 | 9.376 | 174,080 | -0.05(-0.58%) |
May 18, 2023 | 9.431 | 9.440 | 9.371 | 9.431 | 163,691 | +0.01(+0.10%) |
May 17, 2023 | 9.522 | 9.522 | 9.394 | 9.422 | 256,126 | -0.05(-0.48%) |
May 16, 2023 | 9.568 | 9.568 | 9.458 | 9.467 | 334,182 | -0.14(-1.42%) |
May 15, 2023 | 9.622 | 9.659 | 9.590 | 9.604 | 200,340 | -0.05(-0.47%) |
May 12, 2023 | 9.859 | 9.927 | 9.595 | 9.650 | 504,971 | -0.22(-2.26%) |
May 11, 2023 | 9.936 | 9.936 | 9.774 | 9.873 | 277,361 | -0.02(-0.18%) |
May 10, 2023 | 9.891 | 9.955 | 9.823 | 9.891 | 201,954 | +0.04(+0.37%) |
May 09, 2023 | 9.927 | 9.947 | 9.828 | 9.855 | 216,997 | -0.12(-1.18%) |
May 08, 2023 | 9.955 | 10.03 | 9.946 | 9.973 | 171,576 | -0.03(-0.27%) |
May 05, 2023 | 10.000 | 10.01 | 9.946 | 10.000 | 155,115 | -0.01(-0.09%) |
May 04, 2023 | 9.936 | 10.02 | 9.891 | 10.01 | 178,741 | +0.09(+0.91%) |
May 03, 2023 | 9.837 | 9.955 | 9.828 | 9.918 | 175,044 | +0.08(+0.83%) |
May 02, 2023 | 9.882 | 9.918 | 9.774 | 9.837 | 163,169 | -0.01(-0.09%) |
May 01, 2023 | 9.927 | 9.955 | 9.828 | 9.846 | 191,475 | -0.08(-0.82%) |
Apr 28, 2023 | 10.02 | 10.04 | 9.873 | 9.927 | 165,306 | +0.00(+0.00%) |
Apr 27, 2023 | 9.964 | 10.000 | 9.811 | 9.927 | 215,329 | -0.07(-0.72%) |
Apr 26, 2023 | 9.909 | 10.03 | 9.864 | 10.000 | 402,128 | +0.16(+1.66%) |
Apr 25, 2023 | 9.765 | 9.855 | 9.765 | 9.837 | 116,329 | +0.09(+0.93%) |
Apr 24, 2023 | 9.801 | 9.823 | 9.714 | 9.746 | 163,081 | -0.01(-0.09%) |
Apr 21, 2023 | 9.792 | 9.796 | 9.719 | 9.755 | 69,717 | -0.03(-0.28%) |
Apr 20, 2023 | 9.801 | 9.837 | 9.715 | 9.783 | 130,083 | +0.03(+0.28%) |
Apr 19, 2023 | 9.728 | 9.765 | 9.656 | 9.755 | 154,990 | +0.04(+0.37%) |
Apr 18, 2023 | 9.737 | 9.819 | 9.701 | 9.719 | 144,983 | -0.01(-0.09%) |
Apr 17, 2023 | 9.873 | 9.918 | 9.719 | 9.728 | 142,882 | -0.13(-1.29%) |
Apr 14, 2023 | 9.900 | 9.946 | 9.851 | 9.855 | 99,507 | -0.11(-1.09%) |
Apr 13, 2023 | 9.927 | 9.991 | 9.909 | 9.964 | 129,678 | +0.10(+1.05%) |
Apr 12, 2023 | 9.869 | 9.932 | 9.833 | 9.860 | 116,658 | +0.04(+0.37%) |
Apr 11, 2023 | 9.806 | 9.887 | 9.770 | 9.824 | 181,177 | +0.02(+0.18%) |
Apr 10, 2023 | 9.743 | 9.806 | 9.662 | 9.806 | 129,777 | +0.07(+0.74%) |
Apr 06, 2023 | 9.806 | 9.833 | 9.698 | 9.734 | 233,615 | -0.06(-0.64%) |
Apr 05, 2023 | 9.860 | 9.878 | 9.716 | 9.797 | 186,049 | +0.00(+0.00%) |
Apr 04, 2023 | 9.806 | 9.860 | 9.752 | 9.797 | 244,737 | -0.04(-0.37%) |
Apr 03, 2023 | 9.761 | 9.887 | 9.761 | 9.833 | 150,787 | +0.09(+0.92%) |
Mar 31, 2023 | 9.734 | 9.806 | 9.707 | 9.743 | 308,725 | +0.10(+1.03%) |
Mar 30, 2023 | 9.671 | 9.685 | 9.590 | 9.644 | 115,129 | +0.03(+0.28%) |
Mar 29, 2023 | 9.608 | 9.635 | 9.545 | 9.617 | 129,268 | +0.04(+0.47%) |
Mar 28, 2023 | 9.581 | 9.626 | 9.527 | 9.572 | 127,112 | -0.02(-0.19%) |
Mar 27, 2023 | 9.581 | 9.635 | 9.563 | 9.590 | 129,575 | +0.01(+0.09%) |
Mar 24, 2023 | 9.572 | 9.645 | 9.536 | 9.581 | 117,372 | +0.01(+0.09%) |
Mar 23, 2023 | 9.464 | 9.626 | 9.464 | 9.572 | 226,719 | +0.02(+0.19%) |
Mar 22, 2023 | 9.482 | 9.563 | 9.473 | 9.554 | 134,330 | +0.08(+0.85%) |
Mar 21, 2023 | 9.554 | 9.554 | 9.446 | 9.473 | 140,282 | -0.08(-0.85%) |
Mar 20, 2023 | 9.554 | 9.590 | 9.500 | 9.554 | 121,882 | -0.04(-0.37%) |
Mar 17, 2023 | 9.518 | 9.617 | 9.500 | 9.590 | 107,760 | +0.14(+1.52%) |
Mar 16, 2023 | 9.545 | 9.608 | 9.446 | 9.446 | 107,856 | -0.10(-1.04%) |
Mar 15, 2023 | 9.518 | 9.599 | 9.491 | 9.545 | 153,949 | +0.05(+0.57%) |
Mar 14, 2023 | 9.554 | 9.671 | 9.446 | 9.491 | 152,741 | -0.01(-0.15%) |
Mar 13, 2023 | 9.496 | 9.639 | 9.496 | 9.505 | 207,636 | +0.06(+0.66%) |
Mar 10, 2023 | 9.461 | 9.532 | 9.434 | 9.443 | 195,487 | +0.06(+0.67%) |
Mar 09, 2023 | 9.478 | 9.487 | 9.380 | 9.380 | 223,342 | -0.09(-0.94%) |
Mar 08, 2023 | 9.639 | 9.639 | 9.470 | 9.470 | 192,539 | -0.13(-1.39%) |
Mar 07, 2023 | 9.586 | 9.657 | 9.586 | 9.603 | 158,501 | -0.04(-0.46%) |
Mar 06, 2023 | 9.657 | 9.702 | 9.630 | 9.648 | 90,655 | +0.03(+0.28%) |
Mar 03, 2023 | 9.603 | 9.648 | 9.586 | 9.621 | 123,144 | +0.09(+0.94%) |
Mar 02, 2023 | 9.550 | 9.562 | 9.496 | 9.532 | 135,826 | -0.05(-0.56%) |