Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.820 | 9.820 | 9.675 | 9.675 | 4,782 | -0.14(-1.42%) |
Apr 27, 2023 | 9.740 | 9.814 | 9.740 | 9.814 | 333 | +0.03(+0.35%) |
Apr 26, 2023 | 9.780 | 9.780 | 9.700 | 9.780 | 472 | +0.08(+0.77%) |
Apr 25, 2023 | 9.705 | 9.705 | 9.705 | 9.705 | 0 | +0.05(+0.55%) |
Apr 24, 2023 | 9.580 | 9.652 | 9.580 | 9.652 | 429 | -0.11(-1.11%) |
Apr 21, 2023 | 9.910 | 9.910 | 9.760 | 9.760 | 135 | +0.13(+1.35%) |
Apr 20, 2023 | 9.630 | 9.630 | 9.630 | 9.630 | 107 | +0.01(+0.10%) |
Apr 19, 2023 | 9.760 | 9.760 | 9.530 | 9.621 | 1,101 | -0.01(-0.09%) |
Apr 18, 2023 | 9.679 | 9.679 | 9.629 | 9.629 | 128 | -0.06(-0.62%) |
Apr 17, 2023 | 9.860 | 9.860 | 9.690 | 9.690 | 405 | +0.05(+0.47%) |
Apr 14, 2023 | 9.645 | 9.645 | 9.645 | 9.645 | 100 | +0.16(+1.69%) |
Apr 13, 2023 | 9.484 | 9.484 | 9.484 | 9.484 | 337 | -0.12(-1.20%) |
Apr 12, 2023 | 9.465 | 9.600 | 9.465 | 9.600 | 470 | -0.02(-0.21%) |
Apr 11, 2023 | 9.620 | 9.620 | 9.620 | 9.620 | 63 | -0.06(-0.67%) |
Apr 10, 2023 | 9.685 | 9.685 | 9.685 | 9.685 | 40 | +0.20(+2.16%) |
Apr 06, 2023 | 9.730 | 9.730 | 9.480 | 9.480 | 203 | -0.04(-0.42%) |
Apr 05, 2023 | 9.500 | 9.520 | 9.500 | 9.520 | 162 | -0.03(-0.30%) |
Apr 04, 2023 | 9.549 | 9.549 | 9.549 | 9.549 | 121 | -0.14(-1.45%) |
Apr 03, 2023 | 9.600 | 9.690 | 9.600 | 9.690 | 533 | -0.03(-0.31%) |
Mar 31, 2023 | 9.720 | 9.720 | 9.720 | 9.720 | 100 | +0.02(+0.21%) |
Mar 30, 2023 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.11(-1.12%) |
Mar 29, 2023 | 9.810 | 9.810 | 9.810 | 9.810 | 1 | +0.04(+0.36%) |
Mar 28, 2023 | 9.805 | 9.805 | 9.774 | 9.774 | 2,032 | +0.02(+0.25%) |
Mar 27, 2023 | 9.700 | 9.800 | 9.680 | 9.750 | 1,847 | +0.17(+1.77%) |
Mar 24, 2023 | 9.580 | 9.580 | 9.580 | 9.580 | 2,510 | +0.00(+0.00%) |
Mar 23, 2023 | 9.580 | 9.580 | 9.580 | 9.580 | 13 | -0.14(-1.39%) |
Mar 22, 2023 | 9.600 | 9.870 | 9.600 | 9.715 | 4,030 | -0.11(-1.07%) |
Mar 21, 2023 | 9.740 | 9.930 | 9.740 | 9.820 | 3,950 | +0.22(+2.25%) |
Mar 20, 2023 | 9.730 | 9.730 | 9.604 | 9.604 | 2,183 | -0.11(-1.14%) |
Mar 17, 2023 | 9.510 | 9.715 | 9.510 | 9.715 | 2,241 | -0.27(-2.70%) |
Mar 16, 2023 | 10.16 | 10.16 | 9.810 | 9.985 | 955 | -0.04(-0.35%) |
Mar 15, 2023 | 9.894 | 10.02 | 9.894 | 10.02 | 102 | -0.04(-0.40%) |
Mar 14, 2023 | 9.870 | 10.11 | 9.870 | 10.06 | 1,121 | +0.03(+0.25%) |
Mar 13, 2023 | 9.860 | 10.04 | 9.850 | 10.04 | 9,225 | -0.19(-1.86%) |
Mar 10, 2023 | 10.49 | 10.50 | 10.14 | 10.23 | 1,795 | -0.18(-1.72%) |
Mar 09, 2023 | 10.39 | 10.64 | 10.34 | 10.40 | 7,746 | -0.10(-0.90%) |
Mar 08, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10 | -0.02(-0.14%) |
Mar 07, 2023 | 10.74 | 10.74 | 10.52 | 10.52 | 729 | +0.18(+1.69%) |
Mar 06, 2023 | 10.14 | 10.34 | 10.14 | 10.34 | 456 | +0.07(+0.68%) |
Mar 03, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | -0.11(-1.06%) |
Mar 02, 2023 | 10.18 | 10.38 | 10.18 | 10.38 | 389 | -0.03(-0.34%) |
Mar 01, 2023 | 10.36 | 10.41 | 10.36 | 10.41 | 945 | +0.00(+0.02%) |
Feb 28, 2023 | 10.18 | 10.41 | 10.18 | 10.41 | 921 | -0.03(-0.25%) |
Feb 27, 2023 | 10.38 | 10.44 | 10.18 | 10.44 | 1,671 | +0.02(+0.16%) |
Feb 24, 2023 | 10.69 | 10.69 | 10.36 | 10.42 | 1,067 | +0.07(+0.69%) |
Feb 23, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 96 | -0.09(-0.86%) |
Feb 22, 2023 | 10.24 | 10.44 | 10.24 | 10.44 | 2,008 | +0.11(+1.05%) |
Feb 21, 2023 | 10.24 | 10.33 | 10.20 | 10.33 | 2,000 | -0.05(-0.48%) |
Feb 17, 2023 | 10.70 | 10.70 | 10.09 | 10.38 | 2,325 | -0.12(-1.12%) |
Feb 16, 2023 | 10.51 | 10.51 | 10.50 | 10.50 | 654 | +0.09(+0.90%) |
Feb 15, 2023 | 10.35 | 10.40 | 10.35 | 10.40 | 253 | +0.04(+0.43%) |
Feb 14, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 15 | +0.06(+0.63%) |
Feb 13, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10 | +0.17(+1.70%) |
Feb 10, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 102 | -0.11(-1.04%) |
Feb 09, 2023 | 9.990 | 10.23 | 9.990 | 10.23 | 250 | -0.04(-0.34%) |
Feb 08, 2023 | 10.36 | 10.37 | 10.27 | 10.27 | 2,001 | +0.10(+0.93%) |
Feb 07, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 25 | +0.04(+0.43%) |
Feb 06, 2023 | 9.940 | 10.13 | 9.940 | 10.13 | 8,236 | +0.03(+0.26%) |
Feb 03, 2023 | 9.990 | 10.10 | 9.990 | 10.10 | 904 | +0.21(+2.12%) |
Feb 02, 2023 | 9.750 | 9.890 | 9.750 | 9.890 | 231 | +0.07(+0.67%) |