Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.750 | 9.940 | 9.750 | 9.940 | 27,207 | -0.02(-0.15%) |
Apr 27, 2023 | 9.954 | 9.970 | 9.930 | 9.955 | 49,958 | +0.04(+0.45%) |
Apr 26, 2023 | 9.930 | 9.990 | 9.890 | 9.910 | 26,593 | +0.02(+0.20%) |
Apr 25, 2023 | 9.944 | 9.944 | 9.880 | 9.890 | 29,238 | +0.02(+0.20%) |
Apr 24, 2023 | 9.820 | 9.920 | 9.820 | 9.870 | 35,864 | -0.05(-0.50%) |
Apr 21, 2023 | 10.09 | 10.09 | 9.720 | 9.920 | 14,485 | -0.01(-0.05%) |
Apr 20, 2023 | 9.940 | 9.960 | 9.910 | 9.925 | 20,270 | -0.00(-0.05%) |
Apr 19, 2023 | 9.910 | 9.950 | 9.910 | 9.930 | 18,311 | -0.08(-0.75%) |
Apr 18, 2023 | 9.950 | 10.03 | 9.950 | 10.01 | 62,081 | +0.05(+0.50%) |
Apr 17, 2023 | 9.910 | 9.980 | 9.910 | 9.955 | 13,674 | +0.12(+1.27%) |
Apr 14, 2023 | 9.820 | 9.840 | 9.820 | 9.830 | 42,890 | -0.02(-0.20%) |
Apr 13, 2023 | 9.830 | 9.850 | 9.810 | 9.850 | 27,813 | +0.09(+0.92%) |
Apr 12, 2023 | 9.780 | 9.780 | 9.710 | 9.760 | 73,791 | +0.03(+0.31%) |
Apr 11, 2023 | 9.570 | 9.750 | 9.570 | 9.730 | 65,902 | +0.08(+0.83%) |
Apr 10, 2023 | 9.631 | 9.650 | 9.580 | 9.650 | 40,741 | +0.03(+0.31%) |
Apr 06, 2023 | 9.615 | 9.630 | 9.568 | 9.620 | 25,685 | +0.05(+0.52%) |
Apr 05, 2023 | 9.570 | 9.600 | 9.545 | 9.570 | 41,440 | -0.04(-0.47%) |
Apr 04, 2023 | 9.700 | 9.700 | 9.560 | 9.615 | 45,680 | +0.09(+0.89%) |
Apr 03, 2023 | 9.650 | 9.650 | 9.530 | 9.530 | 26,759 | +0.00(+0.03%) |
Mar 31, 2023 | 9.550 | 9.550 | 9.505 | 9.527 | 23,342 | -0.12(-1.27%) |
Mar 30, 2023 | 9.760 | 9.760 | 9.615 | 9.650 | 29,838 | +0.01(+0.05%) |
Mar 29, 2023 | 9.725 | 9.725 | 9.480 | 9.645 | 35,099 | +0.10(+1.07%) |
Mar 28, 2023 | 9.550 | 9.579 | 9.520 | 9.543 | 33,353 | +0.13(+1.41%) |
Mar 27, 2023 | 9.465 | 9.469 | 9.350 | 9.410 | 41,261 | -0.08(-0.84%) |
Mar 24, 2023 | 9.630 | 9.630 | 9.480 | 9.490 | 30,915 | -0.11(-1.15%) |
Mar 23, 2023 | 9.670 | 9.670 | 9.590 | 9.600 | 22,558 | +0.04(+0.42%) |
Mar 22, 2023 | 9.560 | 9.607 | 9.550 | 9.560 | 39,065 | +0.06(+0.63%) |
Mar 21, 2023 | 9.500 | 9.500 | 9.440 | 9.500 | 38,913 | -0.04(-0.44%) |
Mar 20, 2023 | 9.430 | 9.570 | 9.430 | 9.542 | 85,247 | +0.06(+0.65%) |
Mar 17, 2023 | 9.510 | 9.510 | 9.480 | 9.480 | 37,684 | -0.04(-0.42%) |
Mar 16, 2023 | 9.470 | 9.525 | 9.450 | 9.520 | 77,154 | +0.17(+1.82%) |
Mar 15, 2023 | 9.360 | 9.385 | 9.340 | 9.350 | 66,163 | +0.04(+0.43%) |
Mar 14, 2023 | 9.310 | 9.330 | 9.290 | 9.310 | 41,210 | -0.02(-0.19%) |
Mar 13, 2023 | 9.350 | 9.540 | 9.290 | 9.328 | 42,765 | +0.06(+0.60%) |
Mar 10, 2023 | 9.280 | 9.280 | 9.240 | 9.272 | 52,065 | -0.03(-0.30%) |
Mar 09, 2023 | 9.455 | 9.455 | 9.290 | 9.300 | 53,360 | -0.13(-1.38%) |
Mar 08, 2023 | 9.400 | 9.450 | 9.400 | 9.430 | 40,350 | -0.05(-0.53%) |
Mar 07, 2023 | 9.480 | 9.530 | 9.460 | 9.480 | 26,568 | -0.01(-0.11%) |
Mar 06, 2023 | 9.460 | 9.525 | 9.460 | 9.490 | 37,518 | -0.00(-0.04%) |
Mar 03, 2023 | 9.480 | 9.500 | 9.400 | 9.494 | 69,994 | +0.06(+0.61%) |
Mar 02, 2023 | 9.440 | 9.480 | 9.420 | 9.436 | 45,240 | +0.11(+1.14%) |
Mar 01, 2023 | 9.300 | 9.340 | 9.290 | 9.330 | 72,722 | +0.17(+1.87%) |
Feb 28, 2023 | 9.180 | 9.180 | 9.130 | 9.159 | 53,321 | -0.06(-0.67%) |
Feb 27, 2023 | 9.250 | 9.250 | 9.190 | 9.220 | 28,026 | +0.04(+0.44%) |
Feb 24, 2023 | 9.150 | 9.210 | 9.150 | 9.180 | 53,364 | -0.07(-0.76%) |
Feb 23, 2023 | 9.295 | 9.295 | 9.250 | 9.250 | 35,682 | -0.03(-0.32%) |
Feb 22, 2023 | 9.200 | 9.300 | 9.200 | 9.280 | 27,958 | -0.07(-0.70%) |
Feb 21, 2023 | 9.332 | 9.350 | 9.316 | 9.345 | 27,621 | +0.10(+1.03%) |
Feb 17, 2023 | 9.280 | 9.290 | 9.230 | 9.250 | 66,889 | -0.04(-0.43%) |
Feb 16, 2023 | 9.335 | 9.335 | 9.250 | 9.290 | 21,645 | +0.02(+0.22%) |
Feb 15, 2023 | 9.300 | 9.320 | 9.265 | 9.270 | 21,428 | -0.08(-0.86%) |
Feb 14, 2023 | 9.350 | 9.350 | 9.315 | 9.350 | 15,628 | -0.02(-0.21%) |
Feb 13, 2023 | 9.330 | 9.380 | 9.330 | 9.370 | 48,514 | +0.03(+0.32%) |
Feb 10, 2023 | 9.400 | 9.400 | 9.340 | 9.340 | 25,023 | -0.09(-0.95%) |
Feb 09, 2023 | 9.450 | 9.478 | 9.350 | 9.430 | 33,290 | +0.04(+0.43%) |
Feb 08, 2023 | 9.390 | 9.470 | 9.350 | 9.390 | 26,512 | +0.01(+0.13%) |
Feb 07, 2023 | 9.370 | 9.390 | 9.320 | 9.378 | 37,795 | +0.05(+0.56%) |
Feb 06, 2023 | 9.440 | 9.440 | 9.260 | 9.326 | 30,549 | -0.09(-1.00%) |
Feb 03, 2023 | 9.550 | 9.550 | 9.400 | 9.420 | 28,428 | -0.05(-0.53%) |
Feb 02, 2023 | 9.490 | 9.500 | 9.450 | 9.470 | 23,450 | -0.05(-0.53%) |