Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.724 | 9.781 | 9.705 | 9.743 | 47,647 | +0.07(+0.68%) |
Apr 27, 2023 | 9.686 | 9.762 | 9.666 | 9.677 | 89,252 | -0.01(-0.10%) |
Apr 26, 2023 | 9.630 | 9.724 | 9.564 | 9.686 | 113,074 | +0.06(+0.59%) |
Apr 25, 2023 | 9.696 | 9.724 | 9.611 | 9.630 | 53,975 | -0.07(-0.68%) |
Apr 24, 2023 | 9.677 | 9.733 | 9.658 | 9.696 | 38,683 | +0.04(+0.39%) |
Apr 21, 2023 | 9.686 | 9.715 | 9.609 | 9.658 | 34,029 | -0.05(-0.49%) |
Apr 20, 2023 | 9.677 | 9.752 | 9.642 | 9.705 | 120,575 | +0.09(+0.98%) |
Apr 19, 2023 | 9.620 | 9.634 | 9.564 | 9.611 | 108,952 | -0.07(-0.68%) |
Apr 18, 2023 | 9.733 | 9.746 | 9.630 | 9.677 | 143,224 | -0.12(-1.25%) |
Apr 17, 2023 | 9.837 | 9.884 | 9.752 | 9.799 | 91,436 | -0.05(-0.48%) |
Apr 14, 2023 | 9.922 | 9.922 | 9.790 | 9.846 | 78,801 | -0.05(-0.48%) |
Apr 13, 2023 | 9.884 | 9.931 | 9.856 | 9.894 | 76,356 | +0.00(+0.00%) |
Apr 12, 2023 | 9.921 | 9.931 | 9.856 | 9.893 | 75,863 | +0.01(+0.09%) |
Apr 11, 2023 | 9.874 | 9.893 | 9.827 | 9.884 | 56,708 | +0.02(+0.19%) |
Apr 10, 2023 | 9.874 | 9.874 | 9.818 | 9.865 | 105,133 | -0.07(-0.66%) |
Apr 06, 2023 | 9.968 | 9.996 | 9.884 | 9.931 | 75,118 | -0.01(-0.09%) |
Apr 05, 2023 | 9.790 | 9.959 | 9.790 | 9.940 | 87,446 | +0.15(+1.53%) |
Apr 04, 2023 | 9.799 | 9.884 | 9.743 | 9.790 | 98,423 | -0.01(-0.10%) |
Apr 03, 2023 | 9.921 | 9.987 | 9.752 | 9.799 | 115,496 | -0.08(-0.85%) |
Mar 31, 2023 | 9.856 | 9.996 | 9.762 | 9.884 | 110,910 | +0.09(+0.96%) |
Mar 30, 2023 | 9.724 | 9.865 | 9.668 | 9.790 | 86,426 | +0.08(+0.87%) |
Mar 29, 2023 | 9.696 | 9.743 | 9.668 | 9.705 | 65,526 | +0.01(+0.10%) |
Mar 28, 2023 | 9.743 | 9.790 | 9.677 | 9.696 | 100,540 | -0.10(-1.05%) |
Mar 27, 2023 | 9.780 | 9.865 | 9.735 | 9.799 | 55,435 | +0.07(+0.67%) |
Mar 24, 2023 | 9.799 | 9.799 | 9.687 | 9.734 | 48,750 | -0.03(-0.29%) |
Mar 23, 2023 | 9.752 | 9.799 | 9.710 | 9.762 | 68,930 | +0.07(+0.68%) |
Mar 22, 2023 | 9.799 | 9.809 | 9.658 | 9.696 | 48,060 | -0.08(-0.77%) |
Mar 21, 2023 | 9.715 | 9.780 | 9.696 | 9.771 | 110,618 | +0.13(+1.36%) |
Mar 20, 2023 | 9.687 | 9.734 | 9.630 | 9.640 | 72,156 | -0.07(-0.68%) |
Mar 17, 2023 | 9.884 | 9.884 | 9.480 | 9.705 | 174,243 | -0.12(-1.24%) |
Mar 16, 2023 | 9.865 | 9.931 | 9.827 | 9.827 | 58,358 | -0.04(-0.38%) |
Mar 15, 2023 | 9.874 | 10.01 | 9.837 | 9.865 | 50,908 | -0.08(-0.85%) |
Mar 14, 2023 | 9.799 | 9.949 | 9.724 | 9.949 | 113,116 | +0.26(+2.72%) |
Mar 13, 2023 | 9.677 | 9.752 | 9.649 | 9.686 | 68,426 | +0.10(+1.07%) |
Mar 10, 2023 | 9.742 | 9.766 | 9.574 | 9.583 | 79,624 | -0.06(-0.58%) |
Mar 09, 2023 | 9.724 | 9.798 | 9.639 | 9.639 | 69,280 | -0.02(-0.19%) |
Mar 08, 2023 | 9.630 | 9.667 | 9.611 | 9.658 | 109,203 | +0.07(+0.78%) |
Mar 07, 2023 | 9.798 | 9.808 | 9.546 | 9.583 | 215,136 | -0.18(-1.82%) |
Mar 06, 2023 | 9.742 | 9.789 | 9.705 | 9.761 | 88,258 | +0.03(+0.29%) |
Mar 03, 2023 | 9.789 | 9.836 | 9.705 | 9.733 | 99,748 | +0.04(+0.39%) |
Mar 02, 2023 | 9.667 | 9.733 | 9.639 | 9.696 | 57,271 | -0.03(-0.29%) |
Mar 01, 2023 | 9.836 | 9.854 | 9.705 | 9.724 | 64,184 | -0.06(-0.57%) |
Feb 28, 2023 | 9.901 | 9.901 | 9.770 | 9.780 | 174,075 | -0.12(-1.23%) |
Feb 27, 2023 | 10.09 | 10.18 | 9.873 | 9.901 | 90,187 | -0.08(-0.84%) |
Feb 24, 2023 | 10.07 | 10.07 | 9.911 | 9.985 | 71,627 | -0.09(-0.93%) |
Feb 23, 2023 | 10.22 | 10.27 | 10.08 | 10.08 | 46,839 | -0.11(-1.10%) |
Feb 22, 2023 | 10.22 | 10.30 | 10.05 | 10.19 | 125,015 | +0.02(+0.18%) |
Feb 21, 2023 | 10.24 | 10.24 | 10.13 | 10.17 | 128,233 | -0.10(-1.00%) |
Feb 17, 2023 | 10.36 | 10.36 | 10.25 | 10.28 | 62,917 | -0.08(-0.81%) |
Feb 16, 2023 | 10.42 | 10.43 | 10.28 | 10.36 | 48,667 | -0.10(-0.98%) |
Feb 15, 2023 | 10.48 | 10.55 | 10.41 | 10.46 | 68,215 | -0.02(-0.18%) |
Feb 14, 2023 | 10.49 | 10.65 | 10.38 | 10.48 | 154,107 | +0.01(+0.14%) |
Feb 13, 2023 | 10.60 | 10.62 | 10.43 | 10.47 | 48,603 | -0.07(-0.71%) |
Feb 10, 2023 | 10.48 | 10.61 | 10.43 | 10.54 | 70,837 | +0.09(+0.89%) |
Feb 09, 2023 | 10.54 | 10.56 | 10.42 | 10.45 | 150,596 | -0.02(-0.18%) |
Feb 08, 2023 | 10.51 | 10.56 | 10.47 | 10.47 | 92,694 | -0.03(-0.27%) |
Feb 07, 2023 | 10.39 | 10.52 | 10.36 | 10.49 | 76,683 | +0.14(+1.35%) |
Feb 06, 2023 | 10.47 | 10.51 | 10.35 | 10.35 | 90,234 | -0.14(-1.33%) |
Feb 03, 2023 | 10.55 | 10.60 | 10.46 | 10.49 | 117,841 | -0.11(-1.05%) |
Feb 02, 2023 | 10.76 | 10.81 | 10.59 | 10.61 | 136,863 | -0.08(-0.78%) |