Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.650 | 9.650 | 9.430 | 9.600 | 7,511 | -0.09(-0.93%) |
May 30, 2023 | 9.720 | 9.720 | 9.500 | 9.690 | 13,904 | -0.06(-0.62%) |
May 26, 2023 | 9.700 | 9.750 | 9.500 | 9.750 | 12,560 | -0.01(-0.10%) |
May 25, 2023 | 9.450 | 9.879 | 9.420 | 9.760 | 13,698 | +0.32(+3.39%) |
May 24, 2023 | 9.370 | 9.590 | 9.370 | 9.440 | 10,798 | -0.05(-0.53%) |
May 23, 2023 | 9.680 | 9.680 | 9.490 | 9.490 | 2,515 | -0.12(-1.24%) |
May 22, 2023 | 9.660 | 9.690 | 9.400 | 9.609 | 6,937 | -0.18(-1.85%) |
May 19, 2023 | 9.860 | 10.20 | 9.670 | 9.790 | 29,640 | -0.19(-1.90%) |
May 18, 2023 | 9.720 | 10.10 | 9.700 | 9.980 | 50,156 | +0.24(+2.46%) |
May 17, 2023 | 9.570 | 9.750 | 9.501 | 9.740 | 6,233 | +0.24(+2.53%) |
May 16, 2023 | 9.850 | 9.900 | 9.500 | 9.500 | 7,516 | -0.22(-2.26%) |
May 15, 2023 | 9.730 | 9.870 | 9.720 | 9.720 | 1,216 | -0.10(-1.07%) |
May 12, 2023 | 9.710 | 9.950 | 9.710 | 9.825 | 657 | +0.07(+0.77%) |
May 11, 2023 | 9.780 | 10.21 | 9.360 | 9.750 | 17,805 | -0.33(-3.27%) |
May 10, 2023 | 9.700 | 10.33 | 9.700 | 10.08 | 10,514 | +0.43(+4.46%) |
May 09, 2023 | 9.440 | 9.650 | 9.290 | 9.650 | 3,930 | +0.17(+1.79%) |
May 08, 2023 | 9.320 | 9.480 | 9.320 | 9.480 | 2,024 | -0.03(-0.32%) |
May 05, 2023 | 9.510 | 9.510 | 9.510 | 9.510 | 3,102 | +0.17(+1.86%) |
May 04, 2023 | 9.322 | 9.415 | 9.295 | 9.337 | 3,475 | -0.03(-0.36%) |
May 03, 2023 | 9.300 | 9.400 | 9.210 | 9.370 | 5,785 | +0.08(+0.92%) |
May 02, 2023 | 9.300 | 9.320 | 9.205 | 9.285 | 2,098 | -0.02(-0.16%) |
May 01, 2023 | 9.160 | 9.300 | 9.120 | 9.300 | 2,105 | +0.02(+0.22%) |
Apr 28, 2023 | 9.400 | 9.400 | 9.280 | 9.280 | 4,563 | -0.12(-1.28%) |
Apr 27, 2023 | 9.280 | 9.490 | 9.280 | 9.400 | 7,298 | +0.12(+1.29%) |
Apr 26, 2023 | 9.220 | 9.350 | 9.205 | 9.280 | 9,993 | -0.12(-1.28%) |
Apr 25, 2023 | 9.280 | 9.400 | 9.260 | 9.400 | 991 | +0.00(+0.01%) |
Apr 24, 2023 | 9.500 | 9.560 | 9.390 | 9.399 | 2,002 | -0.10(-1.06%) |
Apr 21, 2023 | 9.490 | 9.550 | 9.470 | 9.500 | 10,726 | -0.08(-0.84%) |
Apr 20, 2023 | 9.410 | 9.580 | 9.410 | 9.580 | 717 | -0.04(-0.42%) |
Apr 19, 2023 | 9.790 | 9.790 | 9.600 | 9.620 | 8,542 | -0.26(-2.63%) |
Apr 18, 2023 | 9.800 | 9.880 | 9.800 | 9.880 | 2,569 | +0.28(+2.92%) |
Apr 17, 2023 | 9.980 | 9.980 | 9.600 | 9.600 | 8,275 | -0.25(-2.54%) |
Apr 14, 2023 | 9.618 | 9.850 | 9.618 | 9.850 | 886 | +0.11(+1.13%) |
Apr 13, 2023 | 9.750 | 9.750 | 9.720 | 9.740 | 1,867 | +0.01(+0.10%) |
Apr 12, 2023 | 9.600 | 9.780 | 9.600 | 9.730 | 2,080 | -0.03(-0.31%) |
Apr 11, 2023 | 9.800 | 9.830 | 9.600 | 9.760 | 5,278 | +0.01(+0.10%) |
Apr 10, 2023 | 9.950 | 9.950 | 9.610 | 9.750 | 1,462 | -0.25(-2.50%) |
Apr 06, 2023 | 9.860 | 10.00 | 9.860 | 10.00 | 639 | +0.00(+0.00%) |
Apr 05, 2023 | 9.850 | 10.00 | 9.850 | 10.00 | 829 | +0.19(+1.93%) |
Apr 04, 2023 | 9.730 | 9.811 | 9.730 | 9.811 | 2,333 | +0.16(+1.65%) |
Apr 03, 2023 | 9.651 | 9.651 | 9.651 | 9.651 | 671 | -0.43(-4.25%) |
Mar 31, 2023 | 9.890 | 10.10 | 9.800 | 10.08 | 4,926 | +0.03(+0.30%) |
Mar 30, 2023 | 9.780 | 10.05 | 9.780 | 10.05 | 3,262 | +0.04(+0.40%) |
Mar 29, 2023 | 9.925 | 10.10 | 9.925 | 10.01 | 1,308 | -0.09(-0.89%) |
Mar 28, 2023 | 9.680 | 10.12 | 9.680 | 10.10 | 11,023 | +0.22(+2.23%) |
Mar 27, 2023 | 9.520 | 9.880 | 9.500 | 9.880 | 4,785 | +0.27(+2.81%) |
Mar 24, 2023 | 9.510 | 10.16 | 9.510 | 9.610 | 16,861 | -0.34(-3.42%) |
Mar 23, 2023 | 9.650 | 9.950 | 9.482 | 9.950 | 21,019 | +0.17(+1.74%) |
Mar 22, 2023 | 9.620 | 10.00 | 9.500 | 9.780 | 7,621 | +0.25(+2.62%) |
Mar 21, 2023 | 9.970 | 10.26 | 9.530 | 9.530 | 13,191 | -0.50(-4.94%) |
Mar 20, 2023 | 10.40 | 10.40 | 10.01 | 10.03 | 6,290 | -0.38(-3.61%) |
Mar 17, 2023 | 9.820 | 10.40 | 9.725 | 10.40 | 33,607 | +0.79(+8.16%) |
Mar 16, 2023 | 9.870 | 9.915 | 9.615 | 9.615 | 7,290 | -0.00(-0.05%) |
Mar 15, 2023 | 9.510 | 10.10 | 9.370 | 9.620 | 12,616 | -0.02(-0.21%) |
Mar 14, 2023 | 9.640 | 9.740 | 9.510 | 9.640 | 12,405 | +0.02(+0.21%) |
Mar 13, 2023 | 9.900 | 9.900 | 9.540 | 9.620 | 4,291 | -0.34(-3.41%) |
Mar 10, 2023 | 9.960 | 9.980 | 9.930 | 9.960 | 8,320 | +0.00(+0.00%) |
Mar 09, 2023 | 10.01 | 10.04 | 9.910 | 9.960 | 12,324 | -0.09(-0.90%) |
Mar 08, 2023 | 9.970 | 10.14 | 9.810 | 10.05 | 36,731 | +0.07(+0.70%) |
Mar 07, 2023 | 10.06 | 10.07 | 9.860 | 9.980 | 10,379 | -0.11(-1.09%) |
Mar 06, 2023 | 10.21 | 10.21 | 10.05 | 10.09 | 9,397 | -0.11(-1.08%) |
Mar 03, 2023 | 10.25 | 10.25 | 10.06 | 10.20 | 6,896 | -0.05(-0.49%) |
Mar 02, 2023 | 10.19 | 10.27 | 10.19 | 10.25 | 4,297 | -0.10(-0.97%) |