Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.280 | 9.310 | 9.210 | 9.210 | 25,436 | -0.01(-0.11%) |
May 30, 2023 | 9.160 | 9.220 | 9.160 | 9.220 | 18,524 | +0.07(+0.77%) |
May 26, 2023 | 9.150 | 9.150 | 9.070 | 9.150 | 15,794 | +0.05(+0.55%) |
May 25, 2023 | 9.110 | 9.135 | 9.070 | 9.100 | 68,307 | +0.07(+0.78%) |
May 24, 2023 | 9.270 | 9.270 | 9.030 | 9.030 | 12,453 | -0.26(-2.80%) |
May 23, 2023 | 9.380 | 9.380 | 9.290 | 9.290 | 3,508 | -0.03(-0.32%) |
May 22, 2023 | 9.390 | 9.390 | 9.290 | 9.320 | 11,151 | -0.13(-1.38%) |
May 19, 2023 | 9.450 | 9.540 | 9.370 | 9.450 | 10,977 | -0.11(-1.15%) |
May 18, 2023 | 9.670 | 9.670 | 9.430 | 9.560 | 18,610 | -0.08(-0.81%) |
May 17, 2023 | 9.570 | 9.638 | 9.517 | 9.638 | 6,182 | +0.03(+0.29%) |
May 16, 2023 | 9.540 | 9.620 | 9.540 | 9.610 | 14,213 | +0.09(+0.95%) |
May 15, 2023 | 9.610 | 9.610 | 9.510 | 9.520 | 10,928 | -0.10(-1.04%) |
May 12, 2023 | 9.570 | 9.620 | 9.550 | 9.620 | 4,984 | +0.08(+0.84%) |
May 11, 2023 | 9.610 | 9.630 | 9.540 | 9.540 | 25,893 | -0.06(-0.63%) |
May 10, 2023 | 9.650 | 9.650 | 9.550 | 9.600 | 21,374 | +0.01(+0.10%) |
May 09, 2023 | 9.650 | 9.650 | 9.550 | 9.590 | 20,537 | -0.02(-0.21%) |
May 08, 2023 | 9.690 | 9.720 | 9.600 | 9.610 | 16,420 | -0.10(-1.03%) |
May 05, 2023 | 9.630 | 9.720 | 9.520 | 9.710 | 46,140 | +0.10(+1.04%) |
May 04, 2023 | 9.460 | 9.610 | 9.450 | 9.610 | 24,306 | +0.13(+1.37%) |
May 03, 2023 | 9.470 | 9.570 | 9.470 | 9.480 | 27,408 | -0.06(-0.63%) |
May 02, 2023 | 9.630 | 9.630 | 9.500 | 9.540 | 39,444 | -0.01(-0.10%) |
May 01, 2023 | 9.630 | 9.630 | 9.500 | 9.550 | 63,765 | -0.13(-1.34%) |
Apr 28, 2023 | 9.630 | 9.740 | 9.500 | 9.680 | 34,830 | +0.10(+1.04%) |
Apr 27, 2023 | 9.520 | 9.580 | 9.450 | 9.580 | 33,830 | +0.03(+0.31%) |
Apr 26, 2023 | 9.470 | 9.550 | 9.410 | 9.550 | 50,586 | +0.08(+0.84%) |
Apr 25, 2023 | 9.550 | 9.550 | 9.430 | 9.470 | 91,207 | -0.20(-2.07%) |
Apr 24, 2023 | 9.510 | 9.670 | 9.440 | 9.670 | 21,253 | +0.20(+2.11%) |
Apr 21, 2023 | 9.510 | 9.575 | 9.450 | 9.470 | 24,247 | -0.10(-1.04%) |
Apr 20, 2023 | 9.550 | 9.640 | 9.550 | 9.570 | 9,788 | -0.03(-0.31%) |
Apr 19, 2023 | 9.640 | 9.650 | 9.520 | 9.600 | 33,248 | -0.06(-0.62%) |
Apr 18, 2023 | 9.750 | 9.830 | 9.650 | 9.660 | 39,397 | -0.09(-0.92%) |
Apr 17, 2023 | 9.830 | 9.830 | 9.750 | 9.750 | 17,274 | -0.05(-0.51%) |
Apr 14, 2023 | 9.870 | 9.910 | 9.800 | 9.800 | 26,375 | -0.04(-0.41%) |
Apr 13, 2023 | 9.850 | 9.980 | 9.840 | 9.840 | 18,914 | -0.03(-0.30%) |
Apr 12, 2023 | 9.810 | 9.885 | 9.810 | 9.870 | 59,929 | -0.02(-0.20%) |
Apr 11, 2023 | 9.760 | 9.890 | 9.760 | 9.890 | 12,462 | +0.19(+1.96%) |
Apr 10, 2023 | 9.710 | 9.710 | 9.640 | 9.700 | 38,685 | -0.02(-0.21%) |
Apr 06, 2023 | 9.650 | 9.730 | 9.600 | 9.720 | 23,761 | +0.06(+0.62%) |
Apr 05, 2023 | 9.520 | 9.660 | 9.520 | 9.660 | 11,467 | +0.14(+1.47%) |
Apr 04, 2023 | 9.540 | 9.580 | 9.480 | 9.520 | 5,851 | +0.05(+0.53%) |
Apr 03, 2023 | 9.730 | 9.765 | 9.460 | 9.470 | 30,775 | -0.25(-2.57%) |
Mar 31, 2023 | 9.650 | 9.730 | 9.610 | 9.720 | 8,409 | +0.09(+0.93%) |
Mar 30, 2023 | 9.520 | 9.650 | 9.505 | 9.630 | 14,788 | +0.14(+1.48%) |
Mar 29, 2023 | 9.550 | 9.580 | 9.480 | 9.490 | 16,813 | +0.01(+0.11%) |
Mar 28, 2023 | 9.450 | 9.560 | 9.420 | 9.480 | 53,370 | +0.02(+0.21%) |
Mar 27, 2023 | 9.480 | 9.550 | 9.360 | 9.460 | 39,786 | +0.09(+0.96%) |
Mar 24, 2023 | 9.360 | 9.400 | 9.280 | 9.370 | 52,590 | +0.05(+0.54%) |
Mar 23, 2023 | 9.440 | 9.520 | 9.250 | 9.320 | 43,169 | -0.18(-1.89%) |
Mar 22, 2023 | 9.310 | 9.500 | 9.200 | 9.500 | 66,865 | +0.11(+1.17%) |
Mar 21, 2023 | 9.300 | 9.390 | 9.160 | 9.390 | 40,961 | +0.12(+1.29%) |
Mar 20, 2023 | 9.220 | 9.320 | 9.200 | 9.270 | 37,524 | -0.04(-0.43%) |
Mar 17, 2023 | 9.180 | 9.310 | 9.180 | 9.310 | 36,699 | +0.12(+1.31%) |
Mar 16, 2023 | 9.290 | 9.305 | 9.190 | 9.190 | 43,569 | -0.17(-1.82%) |
Mar 15, 2023 | 9.260 | 9.370 | 9.190 | 9.360 | 32,551 | +0.12(+1.30%) |
Mar 14, 2023 | 9.210 | 9.340 | 9.210 | 9.240 | 36,302 | -0.04(-0.43%) |
Mar 13, 2023 | 9.220 | 9.280 | 9.100 | 9.280 | 68,537 | +0.08(+0.87%) |
Mar 10, 2023 | 9.250 | 9.270 | 9.120 | 9.200 | 32,797 | -0.11(-1.18%) |
Mar 09, 2023 | 9.230 | 9.310 | 9.170 | 9.310 | 7,812 | +0.12(+1.31%) |
Mar 08, 2023 | 9.240 | 9.290 | 9.190 | 9.190 | 13,918 | -0.07(-0.76%) |
Mar 07, 2023 | 9.180 | 9.330 | 9.180 | 9.260 | 22,133 | +0.10(+1.09%) |
Mar 06, 2023 | 9.150 | 9.180 | 9.100 | 9.160 | 43,589 | +0.05(+0.55%) |
Mar 03, 2023 | 9.210 | 9.210 | 9.100 | 9.110 | 34,127 | -0.06(-0.65%) |
Mar 02, 2023 | 9.060 | 9.170 | 9.060 | 9.170 | 24,834 | +0.08(+0.88%) |