Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.968 | 10.02 | 9.915 | 10.01 | 118,287 | +0.06(+0.62%) |
Apr 27, 2023 | 9.950 | 9.994 | 9.915 | 9.950 | 93,061 | -0.02(-0.18%) |
Apr 26, 2023 | 9.959 | 10.09 | 9.910 | 9.968 | 68,588 | -0.02(-0.18%) |
Apr 25, 2023 | 10.03 | 10.07 | 9.924 | 9.985 | 92,176 | -0.13(-1.31%) |
Apr 24, 2023 | 9.994 | 10.14 | 9.994 | 10.12 | 72,626 | +0.09(+0.88%) |
Apr 21, 2023 | 10.06 | 10.16 | 9.994 | 10.03 | 92,772 | -0.09(-0.87%) |
Apr 20, 2023 | 10.03 | 10.15 | 10.03 | 10.12 | 71,344 | +0.10(+0.97%) |
Apr 19, 2023 | 9.977 | 10.05 | 9.915 | 10.02 | 82,689 | -0.02(-0.18%) |
Apr 18, 2023 | 10.06 | 10.11 | 9.968 | 10.04 | 114,953 | +0.02(+0.18%) |
Apr 17, 2023 | 10.01 | 10.03 | 9.968 | 10.02 | 47,851 | +0.04(+0.44%) |
Apr 14, 2023 | 9.994 | 10.06 | 9.968 | 9.977 | 58,087 | -0.03(-0.27%) |
Apr 13, 2023 | 10.03 | 10.09 | 9.985 | 10.00 | 82,454 | -0.01(-0.10%) |
Apr 12, 2023 | 10.02 | 10.14 | 9.987 | 10.01 | 76,932 | +0.03(+0.26%) |
Apr 11, 2023 | 9.987 | 10.06 | 9.982 | 9.987 | 78,312 | +0.00(+0.00%) |
Apr 10, 2023 | 9.900 | 10.03 | 9.900 | 9.987 | 120,770 | +0.04(+0.44%) |
Apr 06, 2023 | 9.926 | 9.986 | 9.882 | 9.943 | 78,222 | -0.01(-0.09%) |
Apr 05, 2023 | 9.978 | 9.988 | 9.795 | 9.952 | 100,074 | -0.03(-0.26%) |
Apr 04, 2023 | 9.891 | 9.987 | 9.856 | 9.978 | 232,815 | +0.08(+0.80%) |
Apr 03, 2023 | 9.856 | 9.952 | 9.851 | 9.900 | 170,146 | +0.09(+0.89%) |
Mar 31, 2023 | 9.882 | 9.952 | 9.812 | 9.812 | 143,878 | -0.01(-0.09%) |
Mar 30, 2023 | 9.751 | 9.821 | 9.716 | 9.821 | 91,187 | +0.13(+1.36%) |
Mar 29, 2023 | 9.585 | 9.698 | 9.576 | 9.690 | 68,501 | +0.16(+1.65%) |
Mar 28, 2023 | 9.620 | 9.655 | 9.532 | 9.532 | 131,820 | -0.07(-0.73%) |
Mar 27, 2023 | 9.567 | 9.655 | 9.558 | 9.602 | 128,070 | +0.08(+0.83%) |
Mar 24, 2023 | 9.576 | 9.610 | 9.506 | 9.523 | 120,637 | -0.06(-0.64%) |
Mar 23, 2023 | 9.663 | 9.733 | 9.567 | 9.585 | 103,359 | -0.02(-0.18%) |
Mar 22, 2023 | 9.646 | 9.698 | 9.585 | 9.602 | 73,645 | +0.01(+0.09%) |
Mar 21, 2023 | 9.558 | 9.637 | 9.550 | 9.593 | 102,906 | +0.07(+0.74%) |
Mar 20, 2023 | 9.471 | 9.655 | 9.471 | 9.523 | 233,736 | +0.09(+0.93%) |
Mar 17, 2023 | 9.523 | 9.593 | 9.409 | 9.436 | 177,067 | -0.11(-1.19%) |
Mar 16, 2023 | 9.506 | 9.593 | 9.488 | 9.550 | 177,662 | +0.01(+0.09%) |
Mar 15, 2023 | 9.585 | 9.646 | 9.488 | 9.541 | 200,586 | -0.12(-1.27%) |
Mar 14, 2023 | 9.672 | 9.821 | 9.663 | 9.663 | 116,463 | +0.03(+0.35%) |
Mar 13, 2023 | 9.794 | 9.813 | 9.630 | 9.630 | 144,320 | -0.21(-2.11%) |
Mar 10, 2023 | 9.985 | 10.02 | 9.820 | 9.838 | 123,798 | -0.17(-1.73%) |
Mar 09, 2023 | 10.16 | 10.17 | 10.00 | 10.01 | 156,204 | -0.12(-1.20%) |
Mar 08, 2023 | 10.09 | 10.16 | 10.09 | 10.13 | 156,320 | +0.03(+0.26%) |
Mar 07, 2023 | 10.18 | 10.18 | 10.10 | 10.11 | 171,754 | -0.05(-0.51%) |
Mar 06, 2023 | 10.16 | 10.18 | 10.11 | 10.16 | 188,709 | +0.07(+0.69%) |
Mar 03, 2023 | 10.06 | 10.13 | 10.06 | 10.09 | 98,885 | +0.03(+0.35%) |
Mar 02, 2023 | 10.05 | 10.11 | 10.03 | 10.05 | 172,607 | +0.00(+0.00%) |
Mar 01, 2023 | 10.08 | 10.11 | 10.04 | 10.05 | 105,925 | +0.00(+0.00%) |
Feb 28, 2023 | 10.03 | 10.05 | 9.968 | 10.05 | 144,124 | +0.09(+0.87%) |
Feb 27, 2023 | 9.985 | 10.00 | 9.950 | 9.968 | 51,768 | -0.02(-0.17%) |
Feb 24, 2023 | 9.898 | 9.994 | 9.881 | 9.985 | 46,792 | +0.07(+0.70%) |
Feb 23, 2023 | 9.872 | 9.924 | 9.846 | 9.916 | 52,121 | +0.07(+0.70%) |
Feb 22, 2023 | 9.942 | 9.942 | 9.829 | 9.846 | 91,976 | -0.07(-0.70%) |
Feb 21, 2023 | 9.985 | 10.06 | 9.916 | 9.916 | 38,438 | -0.12(-1.21%) |
Feb 17, 2023 | 10.11 | 10.16 | 9.985 | 10.04 | 282,214 | -0.04(-0.43%) |
Feb 16, 2023 | 10.09 | 10.12 | 10.07 | 10.08 | 50,549 | -0.02(-0.17%) |
Feb 15, 2023 | 10.07 | 10.15 | 10.07 | 10.10 | 38,505 | +0.01(+0.09%) |
Feb 14, 2023 | 10.14 | 10.15 | 10.05 | 10.09 | 128,581 | -0.03(-0.27%) |
Feb 13, 2023 | 10.15 | 10.16 | 10.08 | 10.12 | 58,877 | +0.00(+0.04%) |
Feb 10, 2023 | 10.08 | 10.13 | 10.07 | 10.11 | 38,652 | +0.00(+0.04%) |
Feb 09, 2023 | 10.10 | 10.14 | 10.08 | 10.11 | 40,928 | +0.06(+0.60%) |
Feb 08, 2023 | 10.10 | 10.13 | 10.05 | 10.05 | 58,995 | -0.07(-0.68%) |
Feb 07, 2023 | 10.04 | 10.13 | 10.04 | 10.12 | 46,244 | +0.06(+0.60%) |
Feb 06, 2023 | 10.06 | 10.10 | 10.01 | 10.06 | 69,758 | +0.00(+0.00%) |
Feb 03, 2023 | 10.07 | 10.09 | 10.01 | 10.06 | 55,359 | +0.00(+0.00%) |
Feb 02, 2023 | 10.06 | 10.10 | 9.988 | 10.06 | 32,791 | +0.06(+0.60%) |