Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.504 | 9.589 | 9.499 | 9.542 | 63,816 | +0.04(+0.40%) |
Apr 27, 2023 | 9.485 | 9.561 | 9.485 | 9.504 | 78,750 | +0.02(+0.20%) |
Apr 26, 2023 | 9.428 | 9.542 | 9.428 | 9.485 | 123,116 | +0.04(+0.40%) |
Apr 25, 2023 | 9.466 | 9.483 | 9.399 | 9.447 | 111,045 | -0.03(-0.30%) |
Apr 24, 2023 | 9.475 | 9.532 | 9.456 | 9.475 | 67,513 | +0.02(+0.20%) |
Apr 21, 2023 | 9.494 | 9.509 | 9.447 | 9.456 | 48,828 | -0.04(-0.40%) |
Apr 20, 2023 | 9.371 | 9.504 | 9.371 | 9.494 | 60,294 | +0.09(+0.91%) |
Apr 19, 2023 | 9.494 | 9.494 | 9.380 | 9.409 | 152,730 | -0.09(-0.90%) |
Apr 18, 2023 | 9.561 | 9.575 | 9.494 | 9.494 | 141,460 | -0.09(-0.89%) |
Apr 17, 2023 | 9.580 | 9.637 | 9.580 | 9.580 | 137,225 | -0.05(-0.49%) |
Apr 14, 2023 | 9.694 | 9.694 | 9.627 | 9.627 | 82,119 | -0.07(-0.69%) |
Apr 13, 2023 | 9.656 | 9.713 | 9.656 | 9.694 | 151,208 | +0.01(+0.10%) |
Apr 12, 2023 | 9.674 | 9.712 | 9.627 | 9.684 | 171,158 | +0.05(+0.49%) |
Apr 11, 2023 | 9.618 | 9.665 | 9.599 | 9.636 | 69,283 | +0.02(+0.20%) |
Apr 10, 2023 | 9.636 | 9.703 | 9.589 | 9.618 | 78,037 | -0.03(-0.29%) |
Apr 06, 2023 | 9.693 | 9.736 | 9.636 | 9.646 | 111,015 | -0.04(-0.39%) |
Apr 05, 2023 | 9.561 | 9.684 | 9.561 | 9.684 | 74,093 | +0.12(+1.29%) |
Apr 04, 2023 | 9.542 | 9.613 | 9.534 | 9.561 | 54,312 | -0.03(-0.30%) |
Apr 03, 2023 | 9.665 | 9.684 | 9.561 | 9.589 | 96,253 | -0.08(-0.78%) |
Mar 31, 2023 | 9.532 | 9.674 | 9.532 | 9.665 | 102,088 | +0.15(+1.59%) |
Mar 30, 2023 | 9.457 | 9.561 | 9.457 | 9.513 | 132,635 | +0.06(+0.60%) |
Mar 29, 2023 | 9.428 | 9.504 | 9.428 | 9.457 | 93,466 | +0.01(+0.10%) |
Mar 28, 2023 | 9.447 | 9.476 | 9.428 | 9.447 | 63,872 | +0.02(+0.20%) |
Mar 27, 2023 | 9.419 | 9.476 | 9.362 | 9.428 | 82,035 | +0.04(+0.40%) |
Mar 24, 2023 | 9.400 | 9.409 | 9.353 | 9.390 | 99,647 | +0.06(+0.61%) |
Mar 23, 2023 | 9.334 | 9.381 | 9.324 | 9.334 | 189,578 | -0.08(-0.80%) |
Mar 22, 2023 | 9.390 | 9.447 | 9.371 | 9.409 | 106,213 | +0.00(+0.00%) |
Mar 21, 2023 | 9.466 | 9.466 | 9.367 | 9.409 | 121,611 | -0.06(-0.60%) |
Mar 20, 2023 | 9.504 | 9.504 | 9.457 | 9.466 | 88,847 | -0.03(-0.30%) |
Mar 17, 2023 | 9.513 | 9.532 | 9.457 | 9.495 | 151,783 | -0.02(-0.20%) |
Mar 16, 2023 | 9.532 | 9.608 | 9.495 | 9.513 | 125,125 | -0.02(-0.20%) |
Mar 15, 2023 | 9.485 | 9.561 | 9.476 | 9.532 | 99,491 | -0.02(-0.20%) |
Mar 14, 2023 | 9.523 | 9.580 | 9.523 | 9.551 | 139,497 | +0.00(+0.00%) |
Mar 13, 2023 | 9.523 | 9.655 | 9.513 | 9.551 | 293,616 | +0.03(+0.30%) |
Mar 10, 2023 | 9.504 | 9.579 | 9.475 | 9.523 | 187,998 | +0.02(+0.20%) |
Mar 09, 2023 | 9.438 | 9.504 | 9.438 | 9.504 | 253,213 | +0.09(+1.00%) |
Mar 08, 2023 | 9.381 | 9.447 | 9.376 | 9.409 | 185,065 | +0.06(+0.61%) |
Mar 07, 2023 | 9.353 | 9.428 | 9.343 | 9.353 | 179,021 | +0.01(+0.10%) |
Mar 06, 2023 | 9.400 | 9.400 | 9.343 | 9.343 | 102,952 | -0.03(-0.30%) |
Mar 03, 2023 | 9.362 | 9.400 | 9.343 | 9.372 | 69,954 | +0.06(+0.61%) |
Mar 02, 2023 | 9.296 | 9.343 | 9.287 | 9.315 | 105,162 | -0.06(-0.60%) |
Mar 01, 2023 | 9.343 | 9.381 | 9.324 | 9.372 | 112,860 | +0.03(+0.30%) |
Feb 28, 2023 | 9.343 | 9.372 | 9.324 | 9.343 | 302,112 | -0.04(-0.40%) |
Feb 27, 2023 | 9.475 | 9.532 | 9.372 | 9.381 | 153,419 | -0.01(-0.10%) |
Feb 24, 2023 | 9.409 | 9.428 | 9.390 | 9.390 | 101,314 | -0.08(-0.90%) |
Feb 23, 2023 | 9.475 | 9.523 | 9.456 | 9.475 | 32,337 | +0.01(+0.10%) |
Feb 22, 2023 | 9.419 | 9.523 | 9.419 | 9.466 | 96,703 | +0.05(+0.50%) |
Feb 21, 2023 | 9.523 | 9.537 | 9.419 | 9.419 | 93,391 | -0.13(-1.38%) |
Feb 17, 2023 | 9.570 | 9.570 | 9.494 | 9.551 | 98,244 | -0.03(-0.30%) |
Feb 16, 2023 | 9.730 | 9.749 | 9.579 | 9.579 | 165,352 | -0.22(-2.22%) |
Feb 15, 2023 | 9.796 | 9.806 | 9.730 | 9.796 | 199,447 | -0.01(-0.10%) |
Feb 14, 2023 | 9.777 | 9.862 | 9.768 | 9.806 | 93,132 | -0.02(-0.23%) |
Feb 13, 2023 | 9.828 | 9.894 | 9.809 | 9.828 | 103,407 | -0.02(-0.19%) |
Feb 10, 2023 | 9.912 | 9.931 | 9.837 | 9.847 | 85,014 | -0.07(-0.66%) |
Feb 09, 2023 | 10.04 | 10.04 | 9.894 | 9.912 | 76,842 | -0.02(-0.19%) |
Feb 08, 2023 | 9.941 | 9.997 | 9.912 | 9.931 | 95,321 | +0.01(+0.09%) |
Feb 07, 2023 | 9.894 | 9.978 | 9.857 | 9.922 | 147,146 | +0.05(+0.48%) |
Feb 06, 2023 | 9.856 | 10.02 | 9.828 | 9.875 | 135,096 | -0.11(-1.13%) |
Feb 03, 2023 | 10.05 | 10.06 | 9.931 | 9.988 | 69,141 | -0.10(-1.03%) |
Feb 02, 2023 | 10.04 | 10.09 | 10.01 | 10.09 | 150,644 | +0.10(+1.04%) |