Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.310 | 9.386 | 9.282 | 9.348 | 47,535 | +0.04(+0.41%) |
Apr 27, 2023 | 9.244 | 9.339 | 9.178 | 9.310 | 127,017 | +0.07(+0.71%) |
Apr 26, 2023 | 9.301 | 9.339 | 9.244 | 9.244 | 79,191 | -0.05(-0.51%) |
Apr 25, 2023 | 9.405 | 9.424 | 9.263 | 9.292 | 50,439 | -0.13(-1.40%) |
Apr 24, 2023 | 9.499 | 9.518 | 9.358 | 9.424 | 87,616 | -0.08(-0.79%) |
Apr 21, 2023 | 9.575 | 9.593 | 9.395 | 9.499 | 68,005 | -0.10(-1.08%) |
Apr 20, 2023 | 9.518 | 9.631 | 9.518 | 9.603 | 40,326 | +0.07(+0.69%) |
Apr 19, 2023 | 9.556 | 9.603 | 9.509 | 9.537 | 59,236 | -0.10(-1.08%) |
Apr 18, 2023 | 9.792 | 9.792 | 9.558 | 9.641 | 43,842 | -0.16(-1.64%) |
Apr 17, 2023 | 9.876 | 9.961 | 9.752 | 9.801 | 24,997 | -0.08(-0.76%) |
Apr 14, 2023 | 9.933 | 9.933 | 9.664 | 9.876 | 107,362 | -0.02(-0.22%) |
Apr 13, 2023 | 9.707 | 9.943 | 9.678 | 9.898 | 157,466 | +0.20(+2.07%) |
Apr 12, 2023 | 9.678 | 9.707 | 9.622 | 9.697 | 68,148 | +0.01(+0.12%) |
Apr 11, 2023 | 9.470 | 9.686 | 9.432 | 9.686 | 135,033 | +0.26(+2.79%) |
Apr 10, 2023 | 9.385 | 9.460 | 9.385 | 9.423 | 60,980 | +0.04(+0.40%) |
Apr 06, 2023 | 9.423 | 9.470 | 9.385 | 9.385 | 81,017 | -0.02(-0.20%) |
Apr 05, 2023 | 9.432 | 9.442 | 9.376 | 9.404 | 105,120 | +0.01(+0.10%) |
Apr 04, 2023 | 9.404 | 9.432 | 9.395 | 9.395 | 32,800 | -0.01(-0.10%) |
Apr 03, 2023 | 9.348 | 9.451 | 9.310 | 9.404 | 67,111 | +0.06(+0.60%) |
Mar 31, 2023 | 9.235 | 9.348 | 9.207 | 9.348 | 98,124 | +0.16(+1.74%) |
Mar 30, 2023 | 9.066 | 9.197 | 9.066 | 9.188 | 67,505 | +0.09(+1.03%) |
Mar 29, 2023 | 9.000 | 9.103 | 9.000 | 9.094 | 41,583 | +0.08(+0.83%) |
Mar 28, 2023 | 8.972 | 9.058 | 8.925 | 9.019 | 64,923 | +0.06(+0.63%) |
Mar 27, 2023 | 8.991 | 9.019 | 8.944 | 8.963 | 63,171 | +0.00(+0.00%) |
Mar 24, 2023 | 8.869 | 8.963 | 8.840 | 8.963 | 93,800 | +0.15(+1.71%) |
Mar 23, 2023 | 8.803 | 8.981 | 8.793 | 8.812 | 109,263 | -0.03(-0.32%) |
Mar 22, 2023 | 8.878 | 8.897 | 8.737 | 8.840 | 98,241 | +0.00(+0.00%) |
Mar 21, 2023 | 9.010 | 9.075 | 8.840 | 8.840 | 98,066 | -0.15(-1.67%) |
Mar 20, 2023 | 8.991 | 9.085 | 8.991 | 8.991 | 52,539 | -0.04(-0.42%) |
Mar 17, 2023 | 9.056 | 9.132 | 9.000 | 9.028 | 77,051 | -0.03(-0.31%) |
Mar 16, 2023 | 9.047 | 9.066 | 8.972 | 9.056 | 49,556 | +0.12(+1.37%) |
Mar 15, 2023 | 9.019 | 9.019 | 8.878 | 8.934 | 63,644 | +0.01(+0.11%) |
Mar 14, 2023 | 8.963 | 9.019 | 8.925 | 8.925 | 69,689 | -0.01(-0.11%) |
Mar 13, 2023 | 9.132 | 9.263 | 8.840 | 8.934 | 100,028 | -0.04(-0.42%) |
Mar 10, 2023 | 9.188 | 9.346 | 8.956 | 8.972 | 113,447 | -0.19(-2.03%) |
Mar 09, 2023 | 9.251 | 9.382 | 9.149 | 9.158 | 83,259 | -0.09(-1.01%) |
Mar 08, 2023 | 9.223 | 9.326 | 9.223 | 9.251 | 14,937 | +0.03(+0.30%) |
Mar 07, 2023 | 9.270 | 9.334 | 9.214 | 9.223 | 65,458 | -0.07(-0.70%) |
Mar 06, 2023 | 9.401 | 9.448 | 9.289 | 9.289 | 52,857 | -0.11(-1.19%) |
Mar 03, 2023 | 9.401 | 9.523 | 9.401 | 9.401 | 33,854 | +0.03(+0.30%) |
Mar 02, 2023 | 9.364 | 9.457 | 9.317 | 9.373 | 91,583 | -0.06(-0.60%) |
Mar 01, 2023 | 9.513 | 9.523 | 9.425 | 9.429 | 42,293 | -0.05(-0.49%) |
Feb 28, 2023 | 9.373 | 9.579 | 9.373 | 9.476 | 59,750 | +0.07(+0.70%) |
Feb 27, 2023 | 9.467 | 9.487 | 9.340 | 9.411 | 55,179 | -0.02(-0.20%) |
Feb 24, 2023 | 9.513 | 9.532 | 9.411 | 9.429 | 47,778 | -0.06(-0.59%) |
Feb 23, 2023 | 9.457 | 9.633 | 9.457 | 9.485 | 22,460 | +0.03(+0.30%) |
Feb 22, 2023 | 9.560 | 9.560 | 9.401 | 9.457 | 68,181 | -0.11(-1.17%) |
Feb 21, 2023 | 9.616 | 9.616 | 9.504 | 9.570 | 57,594 | -0.08(-0.87%) |
Feb 17, 2023 | 9.710 | 9.747 | 9.588 | 9.654 | 86,644 | -0.10(-1.00%) |
Feb 16, 2023 | 9.831 | 9.976 | 9.747 | 9.752 | 24,736 | -0.12(-1.19%) |
Feb 15, 2023 | 9.841 | 9.888 | 9.768 | 9.869 | 46,214 | +0.06(+0.57%) |
Feb 14, 2023 | 9.803 | 9.850 | 9.775 | 9.813 | 37,879 | +0.03(+0.29%) |
Feb 13, 2023 | 10.03 | 10.04 | 9.785 | 9.785 | 54,124 | -0.15(-1.51%) |
Feb 10, 2023 | 9.860 | 9.934 | 9.822 | 9.934 | 65,293 | +0.10(+0.97%) |
Feb 09, 2023 | 9.904 | 10.03 | 9.755 | 9.839 | 96,820 | -0.07(-0.66%) |
Feb 08, 2023 | 9.941 | 10.07 | 9.876 | 9.904 | 56,348 | -0.01(-0.09%) |
Feb 07, 2023 | 9.923 | 9.979 | 9.839 | 9.913 | 48,683 | +0.07(+0.76%) |
Feb 06, 2023 | 9.997 | 10.04 | 9.839 | 9.839 | 43,911 | -0.14(-1.40%) |
Feb 03, 2023 | 10.16 | 10.21 | 9.923 | 9.979 | 89,787 | -0.15(-1.47%) |
Feb 02, 2023 | 10.17 | 10.29 | 10.12 | 10.13 | 81,944 | +0.02(+0.18%) |