Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.660 | 9.710 | 9.640 | 9.710 | 9,700 | +0.15(+1.57%) |
Apr 27, 2023 | 9.540 | 9.560 | 9.540 | 9.560 | 200 | +0.05(+0.53%) |
Apr 26, 2023 | 9.590 | 9.590 | 9.510 | 9.510 | 3,970 | -0.07(-0.73%) |
Apr 25, 2023 | 9.620 | 9.620 | 9.580 | 9.580 | 4,885 | -0.14(-1.44%) |
Apr 24, 2023 | 9.720 | 9.720 | 9.720 | 9.720 | 501 | +0.05(+0.52%) |
Apr 21, 2023 | 9.550 | 9.670 | 9.550 | 9.670 | 400 | +0.09(+0.94%) |
Apr 20, 2023 | 9.580 | 9.580 | 9.580 | 9.580 | 304 | -0.07(-0.73%) |
Apr 19, 2023 | 9.600 | 9.650 | 9.600 | 9.650 | 4,000 | -0.01(-0.10%) |
Apr 18, 2023 | 9.650 | 9.690 | 9.640 | 9.660 | 1,301 | -0.01(-0.10%) |
Apr 17, 2023 | 9.680 | 9.680 | 9.670 | 9.670 | 1,107 | -0.01(-0.10%) |
Apr 14, 2023 | 9.680 | 9.680 | 9.680 | 9.680 | 101 | +0.02(+0.21%) |
Apr 13, 2023 | 9.670 | 9.670 | 9.660 | 9.660 | 234 | +0.05(+0.52%) |
Apr 11, 2023 | 9.610 | 5 | +0.06(+0.63%) | |||
Apr 10, 2023 | 9.340 | 9.550 | 9.340 | 9.550 | 415 | +0.08(+0.84%) |
Apr 06, 2023 | 9.470 | 0 | -0.04(-0.42%) | |||
Apr 05, 2023 | 9.430 | 9.510 | 9.430 | 9.510 | 1,501 | +0.06(+0.63%) |
Apr 04, 2023 | 9.480 | 9.480 | 9.450 | 9.450 | 344 | -0.05(-0.53%) |
Apr 03, 2023 | 9.700 | 9.700 | 9.500 | 9.500 | 1,257 | +0.07(+0.74%) |
Mar 31, 2023 | 9.440 | 9.440 | 9.420 | 9.430 | 2,400 | +0.08(+0.86%) |
Mar 30, 2023 | 9.350 | 9.350 | 9.350 | 9.350 | 100 | -0.04(-0.43%) |
Mar 29, 2023 | 8.760 | 9.390 | 8.760 | 9.390 | 3,609 | +0.10(+1.08%) |
Mar 27, 2023 | 9.290 | 0 | +0.13(+1.42%) | |||
Mar 24, 2023 | 9.120 | 9.170 | 9.120 | 9.160 | 7,115 | -0.03(-0.33%) |
Mar 23, 2023 | 9.290 | 9.310 | 9.190 | 9.190 | 10,800 | -0.12(-1.29%) |
Mar 22, 2023 | 9.290 | 9.310 | 9.290 | 9.310 | 500 | +0.01(+0.11%) |
Mar 21, 2023 | 9.250 | 9.300 | 9.250 | 9.300 | 952 | +0.14(+1.53%) |
Mar 20, 2023 | 9.100 | 9.160 | 9.100 | 9.160 | 15,903 | +0.05(+0.55%) |
Mar 17, 2023 | 9.070 | 9.130 | 9.070 | 9.110 | 900 | -0.11(-1.19%) |
Mar 16, 2023 | 9.040 | 9.220 | 9.040 | 9.220 | 1,526 | +0.12(+1.32%) |
Mar 15, 2023 | 9.760 | 9.760 | 8.980 | 9.100 | 3,441 | -0.50(-5.21%) |
Mar 14, 2023 | 9.550 | 9.600 | 9.550 | 9.600 | 404 | +0.07(+0.73%) |
Mar 13, 2023 | 9.400 | 9.530 | 9.400 | 9.530 | 2,024 | -0.17(-1.75%) |
Mar 10, 2023 | 9.750 | 9.780 | 9.700 | 9.700 | 9,697 | -0.15(-1.52%) |
Mar 09, 2023 | 9.870 | 9.870 | 9.850 | 9.850 | 210 | -0.26(-2.57%) |
Mar 08, 2023 | 10.13 | 10.13 | 10.10 | 10.11 | 352 | +0.06(+0.60%) |
Mar 07, 2023 | 10.12 | 10.12 | 10.05 | 10.05 | 800 | -0.09(-0.89%) |
Mar 06, 2023 | 10.20 | 10.20 | 10.13 | 10.14 | 2,400 | -0.13(-1.27%) |
Mar 03, 2023 | 10.23 | 10.32 | 10.23 | 10.27 | 1,697 | +0.09(+0.88%) |
Mar 02, 2023 | 10.19 | 10.19 | 10.18 | 10.18 | 691 | +0.14(+1.39%) |
Feb 28, 2023 | 10.04 | 0 | -0.10(-0.99%) | |||
Feb 27, 2023 | 10.14 | 10.15 | 10.14 | 10.14 | 1,520 | +0.11(+1.10%) |
Feb 24, 2023 | 10.00 | 10.03 | 10.00 | 10.03 | 6,225 | +0.02(+0.20%) |
Feb 23, 2023 | 9.930 | 10.01 | 9.930 | 10.01 | 12,735 | +0.15(+1.52%) |
Feb 22, 2023 | 9.840 | 9.900 | 9.840 | 9.860 | 5,200 | +0.02(+0.20%) |
Feb 21, 2023 | 10.19 | 10.19 | 9.840 | 9.840 | 1,839 | -0.36(-3.53%) |
Feb 16, 2023 | 10.20 | 0 | -0.01(-0.10%) | |||
Feb 15, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 4,728 | -0.07(-0.68%) |
Feb 14, 2023 | 10.21 | 10.28 | 10.21 | 10.28 | 5,189 | +0.04(+0.39%) |
Feb 13, 2023 | 10.22 | 10.24 | 10.18 | 10.24 | 14,624 | +0.07(+0.69%) |
Feb 10, 2023 | 10.08 | 10.17 | 10.08 | 10.17 | 23,626 | +0.08(+0.79%) |
Feb 09, 2023 | 10.11 | 10.11 | 10.09 | 10.09 | 700 | -0.12(-1.18%) |
Feb 08, 2023 | 10.19 | 10.21 | 10.19 | 10.21 | 1,806 | +0.09(+0.89%) |
Feb 07, 2023 | 10.10 | 10.12 | 10.10 | 10.12 | 5,300 | -0.03(-0.30%) |
Feb 06, 2023 | 10.35 | 10.35 | 10.13 | 10.15 | 4,465 | -0.08(-0.78%) |
Feb 03, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 700 | +0.06(+0.59%) |
Feb 02, 2023 | 10.07 | 10.21 | 10.07 | 10.17 | 4,285 | +0.08(+0.79%) |