Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.506 | 9.639 | 9.477 | 9.506 | 112,889 | +0.00(+0.00%) |
Apr 27, 2023 | 9.582 | 9.582 | 9.468 | 9.506 | 31,371 | -0.04(-0.40%) |
Apr 26, 2023 | 9.506 | 9.573 | 9.477 | 9.544 | 25,921 | +0.10(+1.01%) |
Apr 25, 2023 | 9.506 | 9.515 | 9.420 | 9.449 | 38,798 | -0.07(-0.70%) |
Apr 24, 2023 | 9.515 | 9.601 | 9.487 | 9.515 | 36,187 | +0.00(+0.00%) |
Apr 21, 2023 | 9.496 | 9.582 | 9.471 | 9.515 | 44,708 | +0.09(+0.91%) |
Apr 20, 2023 | 9.430 | 9.496 | 9.401 | 9.430 | 35,158 | +0.00(+0.00%) |
Apr 19, 2023 | 9.573 | 9.573 | 9.391 | 9.430 | 105,974 | -0.18(-1.89%) |
Apr 18, 2023 | 9.687 | 9.687 | 9.554 | 9.611 | 47,061 | -0.09(-0.89%) |
Apr 17, 2023 | 9.745 | 9.745 | 9.659 | 9.697 | 92,045 | -0.06(-0.59%) |
Apr 14, 2023 | 9.735 | 9.754 | 9.687 | 9.754 | 48,614 | +0.01(+0.15%) |
Apr 13, 2023 | 9.730 | 9.768 | 9.654 | 9.740 | 88,108 | +0.07(+0.69%) |
Apr 12, 2023 | 9.730 | 9.745 | 9.602 | 9.673 | 284,437 | +0.05(+0.49%) |
Apr 11, 2023 | 9.607 | 9.892 | 9.602 | 9.626 | 168,349 | +0.04(+0.40%) |
Apr 10, 2023 | 9.664 | 9.702 | 9.578 | 9.588 | 56,159 | -0.08(-0.79%) |
Apr 06, 2023 | 9.616 | 9.730 | 9.616 | 9.664 | 52,845 | +0.05(+0.49%) |
Apr 05, 2023 | 9.559 | 9.649 | 9.550 | 9.616 | 167,963 | +0.12(+1.30%) |
Apr 04, 2023 | 9.635 | 9.635 | 9.435 | 9.492 | 54,065 | -0.10(-0.99%) |
Apr 03, 2023 | 9.692 | 9.692 | 9.588 | 9.588 | 52,019 | -0.09(-0.88%) |
Mar 31, 2023 | 9.578 | 9.683 | 9.536 | 9.673 | 123,474 | +0.11(+1.19%) |
Mar 30, 2023 | 9.416 | 9.559 | 9.416 | 9.559 | 65,487 | +0.16(+1.72%) |
Mar 29, 2023 | 9.426 | 9.445 | 9.359 | 9.397 | 48,244 | +0.05(+0.51%) |
Mar 28, 2023 | 9.359 | 9.388 | 9.274 | 9.350 | 51,599 | +0.04(+0.41%) |
Mar 27, 2023 | 9.378 | 9.435 | 9.264 | 9.312 | 63,387 | -0.08(-0.81%) |
Mar 24, 2023 | 9.369 | 9.473 | 9.302 | 9.388 | 92,725 | +0.12(+1.33%) |
Mar 23, 2023 | 9.245 | 9.274 | 9.174 | 9.264 | 60,950 | +0.12(+1.35%) |
Mar 22, 2023 | 9.255 | 9.255 | 9.112 | 9.141 | 55,666 | -0.05(-0.52%) |
Mar 21, 2023 | 9.302 | 9.326 | 9.179 | 9.188 | 90,098 | -0.10(-1.13%) |
Mar 20, 2023 | 9.312 | 9.350 | 9.274 | 9.293 | 48,592 | -0.02(-0.20%) |
Mar 17, 2023 | 9.217 | 9.331 | 9.207 | 9.312 | 73,538 | +0.08(+0.82%) |
Mar 16, 2023 | 9.350 | 9.426 | 9.205 | 9.236 | 124,526 | -0.01(-0.10%) |
Mar 15, 2023 | 9.283 | 9.331 | 9.245 | 9.245 | 66,788 | +0.03(+0.31%) |
Mar 14, 2023 | 9.179 | 9.236 | 9.174 | 9.217 | 64,039 | +0.09(+1.00%) |
Mar 13, 2023 | 9.097 | 9.182 | 9.097 | 9.125 | 49,672 | +0.03(+0.31%) |
Mar 10, 2023 | 9.097 | 9.201 | 9.068 | 9.097 | 75,315 | +0.02(+0.21%) |
Mar 09, 2023 | 8.992 | 9.134 | 8.992 | 9.078 | 80,689 | +0.12(+1.38%) |
Mar 08, 2023 | 8.945 | 8.973 | 8.916 | 8.954 | 85,003 | +0.03(+0.32%) |
Mar 07, 2023 | 8.983 | 8.992 | 8.916 | 8.926 | 79,142 | +0.01(+0.11%) |
Mar 06, 2023 | 8.954 | 8.983 | 8.916 | 8.916 | 86,702 | -0.02(-0.21%) |
Mar 03, 2023 | 9.002 | 9.002 | 8.907 | 8.935 | 163,296 | +0.01(+0.11%) |
Mar 02, 2023 | 8.964 | 8.964 | 8.907 | 8.926 | 74,347 | -0.04(-0.42%) |
Mar 01, 2023 | 9.011 | 9.040 | 8.954 | 8.964 | 92,555 | -0.05(-0.53%) |
Feb 28, 2023 | 9.068 | 9.068 | 8.980 | 9.011 | 190,214 | -0.05(-0.52%) |
Feb 27, 2023 | 9.163 | 9.163 | 9.049 | 9.059 | 80,919 | -0.06(-0.62%) |
Feb 24, 2023 | 9.078 | 9.125 | 9.059 | 9.115 | 74,476 | +0.03(+0.31%) |
Feb 23, 2023 | 9.182 | 9.201 | 9.087 | 9.087 | 76,420 | -0.07(-0.72%) |
Feb 22, 2023 | 9.201 | 9.277 | 9.115 | 9.153 | 88,648 | +0.01(+0.10%) |
Feb 21, 2023 | 9.248 | 9.248 | 9.115 | 9.144 | 66,689 | -0.11(-1.23%) |
Feb 17, 2023 | 9.305 | 9.324 | 9.201 | 9.258 | 94,790 | -0.08(-0.81%) |
Feb 16, 2023 | 9.419 | 9.438 | 9.305 | 9.333 | 111,685 | -0.12(-1.30%) |
Feb 15, 2023 | 9.466 | 9.570 | 9.457 | 9.457 | 106,530 | -0.07(-0.70%) |
Feb 14, 2023 | 9.542 | 9.599 | 9.495 | 9.523 | 52,392 | -0.03(-0.33%) |
Feb 13, 2023 | 9.564 | 9.621 | 9.517 | 9.555 | 48,560 | +0.04(+0.40%) |
Feb 10, 2023 | 9.536 | 9.569 | 9.506 | 9.517 | 27,869 | -0.02(-0.20%) |
Feb 09, 2023 | 9.725 | 9.725 | 9.536 | 9.536 | 62,909 | -0.10(-1.08%) |
Feb 08, 2023 | 9.687 | 9.706 | 9.630 | 9.640 | 48,632 | -0.05(-0.49%) |
Feb 07, 2023 | 9.583 | 9.734 | 9.583 | 9.687 | 55,630 | +0.08(+0.88%) |
Feb 06, 2023 | 9.696 | 9.772 | 9.602 | 9.602 | 71,796 | -0.11(-1.17%) |
Feb 03, 2023 | 9.866 | 9.866 | 9.715 | 9.715 | 70,298 | -0.18(-1.81%) |
Feb 02, 2023 | 9.904 | 9.904 | 9.829 | 9.895 | 89,166 | +0.08(+0.87%) |