Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.660 | 10.02 | 9.482 | 9.910 | 638,296 | +0.22(+2.27%) |
May 30, 2023 | 9.610 | 9.950 | 9.250 | 9.690 | 101,045 | +0.08(+0.83%) |
May 26, 2023 | 9.470 | 9.990 | 9.410 | 9.610 | 103,515 | +0.07(+0.73%) |
May 25, 2023 | 8.830 | 9.690 | 8.830 | 9.540 | 87,315 | +0.45(+4.95%) |
May 24, 2023 | 8.990 | 9.230 | 8.819 | 9.090 | 142,758 | -0.06(-0.66%) |
May 23, 2023 | 9.330 | 9.550 | 9.010 | 9.150 | 85,687 | -0.37(-3.89%) |
May 22, 2023 | 9.850 | 10.28 | 9.200 | 9.520 | 126,193 | -0.48(-4.80%) |
May 19, 2023 | 9.690 | 10.35 | 9.660 | 10.00 | 122,457 | +0.22(+2.25%) |
May 18, 2023 | 9.150 | 10.20 | 9.150 | 9.780 | 117,572 | +0.53(+5.73%) |
May 17, 2023 | 7.900 | 9.850 | 7.820 | 9.250 | 135,106 | +0.59(+6.81%) |
May 16, 2023 | 8.770 | 9.050 | 8.540 | 8.660 | 116,608 | -0.14(-1.59%) |
May 15, 2023 | 8.600 | 9.050 | 8.460 | 8.800 | 151,049 | +0.40(+4.76%) |
May 12, 2023 | 8.490 | 8.630 | 8.210 | 8.400 | 86,385 | -0.09(-1.06%) |
May 11, 2023 | 8.760 | 9.120 | 8.270 | 8.490 | 91,201 | -0.39(-4.39%) |
May 10, 2023 | 9.110 | 9.300 | 8.690 | 8.880 | 54,870 | -0.24(-2.63%) |
May 09, 2023 | 9.570 | 9.665 | 9.010 | 9.120 | 23,205 | -0.45(-4.70%) |
May 08, 2023 | 9.400 | 10.06 | 9.260 | 9.570 | 109,561 | -0.43(-4.30%) |
May 05, 2023 | 9.970 | 10.20 | 9.670 | 10.00 | 126,096 | +0.14(+1.42%) |
May 04, 2023 | 9.810 | 10.02 | 9.310 | 9.860 | 203,614 | +0.04(+0.41%) |
May 03, 2023 | 9.630 | 10.34 | 9.630 | 9.820 | 36,752 | -0.39(-3.82%) |
May 02, 2023 | 10.03 | 10.47 | 10.00 | 10.21 | 65,692 | -0.12(-1.16%) |
May 01, 2023 | 10.34 | 10.48 | 10.17 | 10.33 | 62,593 | -0.11(-1.05%) |
Apr 28, 2023 | 10.27 | 10.60 | 10.21 | 10.44 | 99,618 | +0.21(+2.05%) |
Apr 27, 2023 | 10.68 | 10.92 | 10.23 | 10.23 | 44,757 | -0.44(-4.12%) |
Apr 26, 2023 | 10.28 | 10.79 | 10.28 | 10.67 | 68,695 | +0.22(+2.11%) |
Apr 25, 2023 | 10.52 | 10.59 | 10.28 | 10.45 | 22,078 | -0.08(-0.76%) |
Apr 24, 2023 | 10.72 | 10.72 | 10.50 | 10.53 | 11,182 | -0.18(-1.68%) |
Apr 21, 2023 | 10.68 | 10.92 | 10.55 | 10.71 | 20,095 | +0.15(+1.42%) |
Apr 20, 2023 | 10.70 | 10.99 | 10.47 | 10.56 | 68,089 | -0.20(-1.86%) |
Apr 19, 2023 | 10.89 | 11.19 | 10.45 | 10.76 | 102,928 | -0.39(-3.50%) |
Apr 18, 2023 | 10.61 | 11.44 | 10.47 | 11.15 | 73,420 | +0.54(+5.09%) |
Apr 17, 2023 | 10.82 | 10.93 | 10.16 | 10.61 | 36,357 | -0.31(-2.84%) |
Apr 14, 2023 | 10.35 | 10.98 | 10.06 | 10.92 | 60,460 | +0.57(+5.51%) |
Apr 13, 2023 | 10.64 | 10.64 | 9.760 | 10.35 | 85,850 | -0.36(-3.36%) |
Apr 12, 2023 | 10.55 | 10.81 | 9.980 | 10.71 | 52,077 | +0.04(+0.37%) |
Apr 11, 2023 | 10.85 | 10.86 | 10.35 | 10.67 | 19,802 | -0.07(-0.65%) |
Apr 10, 2023 | 10.42 | 10.83 | 10.23 | 10.74 | 36,784 | -0.03(-0.28%) |
Apr 06, 2023 | 9.990 | 10.77 | 9.990 | 10.77 | 19,523 | +0.66(+6.53%) |
Apr 05, 2023 | 10.16 | 10.16 | 9.990 | 10.11 | 15,923 | -0.05(-0.49%) |
Apr 04, 2023 | 9.970 | 10.34 | 9.970 | 10.16 | 22,683 | +0.13(+1.30%) |
Apr 03, 2023 | 10.52 | 10.52 | 9.810 | 10.03 | 87,646 | -0.61(-5.73%) |
Mar 31, 2023 | 10.24 | 10.81 | 10.24 | 10.64 | 38,854 | +0.39(+3.80%) |
Mar 30, 2023 | 10.50 | 10.71 | 10.23 | 10.25 | 107,148 | -0.17(-1.63%) |
Mar 29, 2023 | 10.27 | 10.48 | 10.15 | 10.42 | 24,538 | +0.31(+3.07%) |
Mar 28, 2023 | 10.02 | 10.27 | 10.01 | 10.11 | 21,280 | +0.11(+1.10%) |
Mar 27, 2023 | 9.880 | 10.08 | 9.800 | 10.00 | 18,334 | +0.03(+0.30%) |
Mar 24, 2023 | 9.760 | 10.08 | 9.640 | 9.970 | 29,462 | +0.14(+1.42%) |
Mar 23, 2023 | 9.890 | 10.27 | 9.375 | 9.830 | 61,869 | -0.04(-0.41%) |
Mar 22, 2023 | 9.540 | 9.920 | 9.500 | 9.870 | 87,001 | +0.28(+2.92%) |
Mar 21, 2023 | 9.180 | 9.721 | 9.180 | 9.590 | 55,866 | +0.43(+4.69%) |
Mar 20, 2023 | 9.190 | 9.230 | 8.935 | 9.160 | 70,840 | -0.02(-0.22%) |
Mar 17, 2023 | 9.430 | 9.500 | 9.170 | 9.180 | 55,974 | -0.34(-3.57%) |
Mar 16, 2023 | 9.310 | 9.900 | 9.000 | 9.520 | 81,385 | +0.16(+1.71%) |
Mar 15, 2023 | 8.970 | 9.530 | 8.970 | 9.360 | 48,135 | +0.22(+2.41%) |
Mar 14, 2023 | 9.310 | 9.420 | 9.040 | 9.140 | 36,772 | -0.06(-0.65%) |
Mar 13, 2023 | 9.160 | 9.510 | 8.580 | 9.200 | 117,743 | -0.12(-1.29%) |
Mar 10, 2023 | 9.890 | 9.890 | 8.670 | 9.320 | 192,499 | -0.68(-6.80%) |
Mar 09, 2023 | 10.27 | 10.40 | 9.790 | 10.00 | 137,246 | -0.35(-3.38%) |
Mar 08, 2023 | 10.22 | 10.49 | 9.965 | 10.35 | 54,532 | +0.09(+0.88%) |
Mar 07, 2023 | 9.750 | 10.50 | 9.630 | 10.26 | 85,614 | +0.57(+5.88%) |
Mar 06, 2023 | 9.560 | 9.960 | 9.410 | 9.690 | 94,916 | +0.06(+0.62%) |
Mar 03, 2023 | 9.600 | 9.940 | 9.527 | 9.630 | 42,009 | +0.10(+1.05%) |
Mar 02, 2023 | 9.210 | 9.700 | 9.210 | 9.530 | 63,001 | +0.04(+0.42%) |