Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.725 | 8.886 | 8.725 | 8.832 | 102,467 | +0.05(+0.61%) |
May 30, 2023 | 8.680 | 8.823 | 8.680 | 8.779 | 120,072 | +0.10(+1.13%) |
May 26, 2023 | 8.627 | 8.707 | 8.627 | 8.680 | 235,387 | +0.05(+0.62%) |
May 25, 2023 | 8.609 | 8.672 | 8.591 | 8.627 | 161,316 | -0.03(-0.31%) |
May 24, 2023 | 8.814 | 8.814 | 8.654 | 8.654 | 97,304 | -0.10(-1.12%) |
May 23, 2023 | 8.779 | 8.817 | 8.752 | 8.752 | 116,830 | -0.07(-0.81%) |
May 22, 2023 | 8.814 | 8.850 | 8.814 | 8.823 | 39,913 | +0.02(+0.20%) |
May 19, 2023 | 8.850 | 8.850 | 8.805 | 8.805 | 25,947 | -0.01(-0.10%) |
May 18, 2023 | 8.850 | 8.854 | 8.805 | 8.814 | 35,078 | -0.04(-0.50%) |
May 17, 2023 | 8.823 | 8.886 | 8.823 | 8.859 | 59,661 | +0.04(+0.46%) |
May 16, 2023 | 8.886 | 8.895 | 8.814 | 8.819 | 77,018 | -0.08(-0.95%) |
May 15, 2023 | 8.912 | 8.912 | 8.868 | 8.904 | 46,216 | -0.02(-0.20%) |
May 12, 2023 | 8.993 | 8.993 | 8.921 | 8.921 | 36,211 | -0.08(-0.86%) |
May 11, 2023 | 8.972 | 9.008 | 8.972 | 8.999 | 31,391 | +0.04(+0.39%) |
May 10, 2023 | 8.919 | 8.981 | 8.916 | 8.964 | 61,152 | +0.08(+0.90%) |
May 09, 2023 | 8.937 | 8.964 | 8.884 | 8.884 | 36,405 | -0.04(-0.50%) |
May 08, 2023 | 9.017 | 9.017 | 8.902 | 8.928 | 71,331 | -0.08(-0.88%) |
May 05, 2023 | 9.026 | 9.026 | 8.981 | 9.008 | 50,525 | +0.01(+0.10%) |
May 04, 2023 | 9.087 | 9.087 | 8.983 | 8.999 | 57,274 | -0.07(-0.78%) |
May 03, 2023 | 9.043 | 9.132 | 9.034 | 9.070 | 56,796 | -0.04(-0.49%) |
May 02, 2023 | 9.158 | 9.178 | 9.096 | 9.114 | 62,741 | +0.00(+0.00%) |
May 01, 2023 | 9.158 | 9.158 | 9.087 | 9.114 | 65,591 | -0.08(-0.87%) |
Apr 28, 2023 | 9.264 | 9.264 | 9.167 | 9.194 | 69,196 | -0.02(-0.19%) |
Apr 27, 2023 | 9.194 | 9.220 | 9.123 | 9.211 | 58,432 | +0.04(+0.39%) |
Apr 26, 2023 | 9.070 | 9.194 | 9.070 | 9.176 | 167,509 | +0.10(+1.07%) |
Apr 25, 2023 | 9.158 | 9.158 | 9.070 | 9.079 | 58,506 | -0.03(-0.29%) |
Apr 24, 2023 | 9.096 | 9.123 | 8.990 | 9.105 | 57,329 | +0.10(+1.08%) |
Apr 21, 2023 | 9.034 | 9.090 | 8.999 | 9.008 | 25,844 | -0.05(-0.59%) |
Apr 20, 2023 | 9.026 | 9.070 | 9.008 | 9.061 | 72,784 | +0.05(+0.59%) |
Apr 19, 2023 | 8.964 | 9.026 | 8.964 | 9.008 | 97,731 | -0.02(-0.20%) |
Apr 18, 2023 | 9.132 | 9.132 | 9.008 | 9.026 | 195,014 | +0.01(+0.10%) |
Apr 17, 2023 | 9.167 | 9.167 | 9.008 | 9.017 | 97,306 | -0.11(-1.16%) |
Apr 14, 2023 | 9.043 | 9.211 | 9.043 | 9.123 | 137,058 | -0.05(-0.58%) |
Apr 13, 2023 | 9.211 | 9.256 | 9.158 | 9.176 | 43,853 | +0.02(+0.22%) |
Apr 12, 2023 | 9.147 | 9.156 | 9.111 | 9.156 | 87,504 | +0.04(+0.48%) |
Apr 11, 2023 | 9.103 | 9.120 | 9.059 | 9.112 | 41,239 | +0.05(+0.58%) |
Apr 10, 2023 | 9.033 | 9.077 | 8.998 | 9.059 | 58,144 | -0.02(-0.19%) |
Apr 06, 2023 | 9.147 | 9.147 | 9.077 | 9.077 | 99,491 | +0.01(+0.10%) |
Apr 05, 2023 | 9.094 | 9.120 | 9.033 | 9.068 | 84,346 | +0.03(+0.29%) |
Apr 04, 2023 | 9.006 | 9.085 | 9.006 | 9.041 | 93,142 | -0.04(-0.39%) |
Apr 03, 2023 | 8.971 | 9.103 | 8.945 | 9.077 | 60,361 | +0.11(+1.17%) |
Mar 31, 2023 | 8.945 | 9.041 | 8.936 | 8.971 | 199,416 | +0.04(+0.39%) |
Mar 30, 2023 | 8.971 | 8.971 | 8.892 | 8.936 | 59,520 | +0.11(+1.19%) |
Mar 29, 2023 | 8.831 | 8.848 | 8.778 | 8.831 | 131,583 | +0.06(+0.70%) |
Mar 28, 2023 | 8.743 | 8.786 | 8.732 | 8.769 | 108,046 | +0.02(+0.20%) |
Mar 27, 2023 | 8.787 | 8.804 | 8.725 | 8.752 | 41,786 | -0.07(-0.80%) |
Mar 24, 2023 | 8.866 | 8.866 | 8.804 | 8.822 | 42,436 | -0.02(-0.20%) |
Mar 23, 2023 | 8.752 | 8.857 | 8.752 | 8.840 | 133,629 | +0.04(+0.40%) |
Mar 22, 2023 | 8.769 | 8.831 | 8.669 | 8.804 | 210,632 | +0.07(+0.80%) |
Mar 21, 2023 | 8.682 | 8.752 | 8.646 | 8.734 | 300,350 | -0.01(-0.10%) |
Mar 20, 2023 | 8.717 | 8.769 | 8.690 | 8.743 | 158,374 | -0.01(-0.10%) |
Mar 17, 2023 | 8.822 | 8.857 | 8.734 | 8.752 | 65,072 | -0.07(-0.80%) |
Mar 16, 2023 | 8.796 | 8.892 | 8.796 | 8.822 | 65,493 | +0.02(+0.20%) |
Mar 15, 2023 | 8.831 | 8.892 | 8.787 | 8.804 | 290,948 | -0.10(-1.08%) |
Mar 14, 2023 | 9.138 | 9.164 | 8.875 | 8.901 | 97,021 | -0.18(-2.00%) |
Mar 13, 2023 | 9.091 | 9.205 | 9.057 | 9.083 | 170,841 | -0.12(-1.32%) |
Mar 10, 2023 | 9.309 | 9.318 | 9.190 | 9.205 | 153,993 | -0.03(-0.38%) |
Mar 09, 2023 | 9.300 | 9.335 | 9.231 | 9.239 | 123,314 | -0.07(-0.75%) |
Mar 08, 2023 | 9.274 | 9.361 | 9.274 | 9.309 | 71,004 | +0.01(+0.09%) |
Mar 07, 2023 | 9.335 | 9.448 | 9.300 | 9.300 | 152,794 | -0.08(-0.84%) |
Mar 06, 2023 | 9.475 | 9.492 | 9.361 | 9.379 | 145,995 | -0.09(-0.92%) |
Mar 03, 2023 | 9.388 | 9.509 | 9.388 | 9.466 | 136,916 | +0.01(+0.09%) |
Mar 02, 2023 | 9.466 | 9.475 | 9.388 | 9.457 | 231,147 | -0.05(-0.55%) |