Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.973 | 10.00 | 9.925 | 9.992 | 41,439 | +0.03(+0.29%) |
Apr 27, 2023 | 9.935 | 9.963 | 9.868 | 9.963 | 38,757 | +0.08(+0.77%) |
Apr 26, 2023 | 9.878 | 9.948 | 9.859 | 9.887 | 75,676 | -0.02(-0.19%) |
Apr 25, 2023 | 9.887 | 9.935 | 9.849 | 9.906 | 32,628 | -0.02(-0.19%) |
Apr 24, 2023 | 9.906 | 9.925 | 9.849 | 9.925 | 28,864 | +0.08(+0.77%) |
Apr 21, 2023 | 9.916 | 9.916 | 9.821 | 9.849 | 20,571 | -0.09(-0.86%) |
Apr 20, 2023 | 9.916 | 9.954 | 9.887 | 9.935 | 42,414 | +0.05(+0.48%) |
Apr 19, 2023 | 9.887 | 9.936 | 9.821 | 9.887 | 103,943 | -0.04(-0.38%) |
Apr 18, 2023 | 10.03 | 10.03 | 9.916 | 9.925 | 46,775 | -0.06(-0.57%) |
Apr 17, 2023 | 10.08 | 10.09 | 9.982 | 9.982 | 114,801 | -0.08(-0.76%) |
Apr 14, 2023 | 10.11 | 10.11 | 10.04 | 10.06 | 44,885 | +0.01(+0.09%) |
Apr 13, 2023 | 10.08 | 10.12 | 10.05 | 10.05 | 67,456 | -0.00(-0.02%) |
Apr 12, 2023 | 10.09 | 10.09 | 9.998 | 10.05 | 366,541 | -0.00(-0.04%) |
Apr 11, 2023 | 10.06 | 10.08 | 10.03 | 10.06 | 82,652 | +0.06(+0.57%) |
Apr 10, 2023 | 10.07 | 10.12 | 9.989 | 9.998 | 22,306 | -0.04(-0.38%) |
Apr 06, 2023 | 10.09 | 10.10 | 10.03 | 10.04 | 41,983 | -0.02(-0.19%) |
Apr 05, 2023 | 10.03 | 10.09 | 10.03 | 10.06 | 27,905 | +0.04(+0.38%) |
Apr 04, 2023 | 10.03 | 10.04 | 9.970 | 10.02 | 24,332 | -0.01(-0.09%) |
Apr 03, 2023 | 10.10 | 10.17 | 10.03 | 10.03 | 63,057 | -0.08(-0.75%) |
Mar 31, 2023 | 10.03 | 10.10 | 10.02 | 10.10 | 26,051 | +0.14(+1.43%) |
Mar 30, 2023 | 9.894 | 9.998 | 9.894 | 9.960 | 33,547 | +0.09(+0.96%) |
Mar 29, 2023 | 9.827 | 9.875 | 9.818 | 9.865 | 16,797 | +0.06(+0.58%) |
Mar 28, 2023 | 9.799 | 9.856 | 9.799 | 9.808 | 34,036 | +0.03(+0.29%) |
Mar 27, 2023 | 9.780 | 9.894 | 9.780 | 9.780 | 34,269 | +0.04(+0.39%) |
Mar 24, 2023 | 9.733 | 9.771 | 9.733 | 9.742 | 30,294 | +0.03(+0.29%) |
Mar 23, 2023 | 9.771 | 9.794 | 9.704 | 9.714 | 72,685 | -0.12(-1.25%) |
Mar 22, 2023 | 9.761 | 9.846 | 9.742 | 9.837 | 66,562 | +0.08(+0.78%) |
Mar 21, 2023 | 9.827 | 9.827 | 9.714 | 9.761 | 47,051 | -0.01(-0.10%) |
Mar 20, 2023 | 9.846 | 9.884 | 9.771 | 9.771 | 39,449 | -0.11(-1.15%) |
Mar 17, 2023 | 9.818 | 9.941 | 9.808 | 9.884 | 51,775 | +0.07(+0.68%) |
Mar 16, 2023 | 9.818 | 9.884 | 9.818 | 9.818 | 56,694 | -0.03(-0.29%) |
Mar 15, 2023 | 9.799 | 9.903 | 9.795 | 9.846 | 22,971 | +0.05(+0.48%) |
Mar 14, 2023 | 9.780 | 9.859 | 9.752 | 9.799 | 60,993 | +0.02(+0.23%) |
Mar 13, 2023 | 9.777 | 9.815 | 9.739 | 9.777 | 24,150 | +0.00(+0.00%) |
Mar 10, 2023 | 9.786 | 9.815 | 9.701 | 9.777 | 54,841 | +0.01(+0.10%) |
Mar 09, 2023 | 9.701 | 9.767 | 9.691 | 9.767 | 55,571 | +0.10(+1.08%) |
Mar 08, 2023 | 9.720 | 9.729 | 9.654 | 9.663 | 51,311 | -0.01(-0.10%) |
Mar 07, 2023 | 9.701 | 9.729 | 9.663 | 9.673 | 74,865 | +0.02(+0.20%) |
Mar 06, 2023 | 9.682 | 9.682 | 9.635 | 9.654 | 54,237 | -0.01(-0.10%) |
Mar 03, 2023 | 9.682 | 9.701 | 9.654 | 9.663 | 53,857 | +0.01(+0.10%) |
Mar 02, 2023 | 9.654 | 9.673 | 9.597 | 9.654 | 74,421 | -0.02(-0.20%) |
Mar 01, 2023 | 9.710 | 9.739 | 9.654 | 9.673 | 65,382 | -0.03(-0.29%) |
Feb 28, 2023 | 9.691 | 9.727 | 9.682 | 9.701 | 63,585 | +0.00(+0.00%) |
Feb 27, 2023 | 9.710 | 9.729 | 9.673 | 9.701 | 47,521 | +0.06(+0.59%) |
Feb 24, 2023 | 9.710 | 9.710 | 9.644 | 9.644 | 30,955 | -0.10(-1.07%) |
Feb 23, 2023 | 9.739 | 9.800 | 9.739 | 9.748 | 54,726 | -0.02(-0.19%) |
Feb 22, 2023 | 9.786 | 9.824 | 9.739 | 9.767 | 47,211 | +0.04(+0.39%) |
Feb 21, 2023 | 9.833 | 9.833 | 9.729 | 9.729 | 70,910 | -0.12(-1.25%) |
Feb 17, 2023 | 9.938 | 9.953 | 9.796 | 9.852 | 101,352 | -0.09(-0.95%) |
Feb 16, 2023 | 10.06 | 10.06 | 9.947 | 9.947 | 42,178 | -0.14(-1.41%) |
Feb 15, 2023 | 10.12 | 10.12 | 10.08 | 10.09 | 59,879 | -0.02(-0.19%) |
Feb 14, 2023 | 10.11 | 10.19 | 10.09 | 10.11 | 26,643 | -0.01(-0.13%) |
Feb 13, 2023 | 10.18 | 10.20 | 10.12 | 10.12 | 44,433 | -0.04(-0.37%) |
Feb 10, 2023 | 10.21 | 10.26 | 10.16 | 10.16 | 33,136 | -0.03(-0.28%) |
Feb 09, 2023 | 10.33 | 10.37 | 10.19 | 10.19 | 59,958 | -0.13(-1.28%) |
Feb 08, 2023 | 10.35 | 10.37 | 10.30 | 10.32 | 41,073 | -0.01(-0.09%) |
Feb 07, 2023 | 10.28 | 10.35 | 10.25 | 10.33 | 58,745 | +0.06(+0.55%) |
Feb 06, 2023 | 10.37 | 10.41 | 10.27 | 10.27 | 81,504 | -0.11(-1.09%) |
Feb 03, 2023 | 10.43 | 10.46 | 10.36 | 10.38 | 31,873 | -0.10(-0.99%) |
Feb 02, 2023 | 10.46 | 10.55 | 10.44 | 10.49 | 67,102 | +0.06(+0.54%) |