Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.775 | 9.775 | 9.728 | 9.756 | 76,715 | +0.00(+0.00%) |
Apr 27, 2023 | 9.775 | 9.775 | 9.689 | 9.756 | 37,516 | +0.05(+0.49%) |
Apr 26, 2023 | 9.699 | 9.756 | 9.689 | 9.708 | 110,986 | -0.02(-0.20%) |
Apr 25, 2023 | 9.728 | 9.771 | 9.699 | 9.728 | 57,035 | -0.04(-0.39%) |
Apr 24, 2023 | 9.785 | 9.785 | 9.718 | 9.766 | 56,372 | +0.03(+0.29%) |
Apr 21, 2023 | 9.766 | 9.813 | 9.718 | 9.737 | 44,307 | -0.05(-0.49%) |
Apr 20, 2023 | 9.766 | 9.842 | 9.766 | 9.785 | 36,623 | -0.01(-0.10%) |
Apr 19, 2023 | 9.804 | 9.823 | 9.670 | 9.794 | 44,641 | -0.03(-0.29%) |
Apr 18, 2023 | 9.909 | 9.966 | 9.823 | 9.823 | 40,220 | -0.10(-0.96%) |
Apr 17, 2023 | 9.947 | 10.10 | 9.890 | 9.918 | 52,010 | -0.06(-0.57%) |
Apr 14, 2023 | 9.928 | 10.01 | 9.928 | 9.976 | 41,363 | -0.04(-0.38%) |
Apr 13, 2023 | 9.995 | 10.06 | 9.995 | 10.01 | 24,820 | +0.00(+0.00%) |
Apr 12, 2023 | 9.975 | 10.04 | 9.928 | 10.01 | 74,646 | +0.05(+0.48%) |
Apr 11, 2023 | 9.966 | 9.985 | 9.937 | 9.966 | 50,454 | +0.06(+0.58%) |
Apr 10, 2023 | 9.899 | 9.975 | 9.880 | 9.909 | 38,806 | -0.01(-0.10%) |
Apr 06, 2023 | 9.937 | 10.01 | 9.918 | 9.918 | 14,045 | +0.02(+0.19%) |
Apr 05, 2023 | 9.890 | 9.966 | 9.890 | 9.899 | 34,456 | +0.02(+0.19%) |
Apr 04, 2023 | 9.833 | 9.890 | 9.833 | 9.880 | 42,570 | +0.05(+0.48%) |
Apr 03, 2023 | 9.928 | 9.955 | 9.804 | 9.833 | 79,935 | -0.07(-0.67%) |
Mar 31, 2023 | 9.871 | 9.908 | 9.852 | 9.899 | 33,203 | +0.09(+0.87%) |
Mar 30, 2023 | 9.728 | 9.833 | 9.728 | 9.814 | 45,530 | +0.12(+1.28%) |
Mar 29, 2023 | 9.652 | 9.728 | 9.652 | 9.690 | 70,629 | +0.01(+0.11%) |
Mar 28, 2023 | 9.680 | 9.709 | 9.670 | 9.679 | 65,267 | +0.04(+0.38%) |
Mar 27, 2023 | 9.614 | 9.747 | 9.614 | 9.642 | 53,363 | -0.02(-0.20%) |
Mar 24, 2023 | 9.633 | 9.671 | 9.623 | 9.661 | 80,510 | +0.05(+0.50%) |
Mar 23, 2023 | 9.642 | 9.671 | 9.595 | 9.614 | 49,525 | -0.08(-0.79%) |
Mar 22, 2023 | 9.661 | 9.709 | 9.595 | 9.690 | 88,172 | +0.04(+0.39%) |
Mar 21, 2023 | 9.728 | 9.728 | 9.623 | 9.652 | 45,994 | -0.01(-0.10%) |
Mar 20, 2023 | 9.747 | 9.747 | 9.652 | 9.661 | 46,213 | -0.10(-0.98%) |
Mar 17, 2023 | 9.776 | 9.790 | 9.756 | 9.756 | 16,617 | -0.02(-0.19%) |
Mar 16, 2023 | 9.699 | 9.795 | 9.699 | 9.776 | 29,064 | +0.02(+0.20%) |
Mar 15, 2023 | 9.823 | 9.823 | 9.683 | 9.756 | 43,665 | +0.01(+0.10%) |
Mar 14, 2023 | 9.747 | 9.842 | 9.718 | 9.747 | 56,821 | +0.06(+0.59%) |
Mar 13, 2023 | 9.623 | 9.746 | 9.609 | 9.689 | 170,920 | +0.06(+0.59%) |
Mar 10, 2023 | 9.699 | 9.718 | 9.618 | 9.632 | 169,006 | +0.00(+0.00%) |
Mar 09, 2023 | 9.623 | 9.699 | 9.623 | 9.632 | 60,414 | +0.05(+0.49%) |
Mar 08, 2023 | 9.604 | 9.680 | 9.528 | 9.585 | 47,341 | -0.01(-0.10%) |
Mar 07, 2023 | 9.689 | 9.708 | 9.575 | 9.594 | 50,392 | -0.04(-0.39%) |
Mar 06, 2023 | 9.718 | 9.756 | 9.632 | 9.632 | 51,015 | -0.09(-0.88%) |
Mar 03, 2023 | 9.727 | 9.794 | 9.718 | 9.718 | 45,326 | +0.02(+0.20%) |
Mar 02, 2023 | 9.794 | 9.803 | 9.689 | 9.699 | 63,924 | -0.19(-1.92%) |
Mar 01, 2023 | 9.879 | 9.907 | 9.803 | 9.889 | 49,937 | +0.01(+0.10%) |
Feb 28, 2023 | 9.851 | 9.955 | 9.841 | 9.879 | 30,303 | +0.01(+0.10%) |
Feb 27, 2023 | 9.879 | 9.965 | 9.841 | 9.870 | 37,136 | +0.01(+0.10%) |
Feb 24, 2023 | 10.02 | 10.02 | 9.775 | 9.860 | 67,249 | -0.18(-1.80%) |
Feb 23, 2023 | 10.04 | 10.14 | 9.917 | 10.04 | 58,830 | +0.00(+0.00%) |
Feb 22, 2023 | 10.11 | 10.12 | 10.02 | 10.04 | 34,640 | +0.04(+0.38%) |
Feb 21, 2023 | 10.08 | 10.08 | 9.965 | 10.00 | 38,332 | -0.08(-0.75%) |
Feb 17, 2023 | 10.15 | 10.16 | 10.07 | 10.08 | 26,671 | -0.10(-1.02%) |
Feb 16, 2023 | 10.37 | 10.39 | 10.18 | 10.18 | 47,841 | -0.28(-2.63%) |
Feb 15, 2023 | 10.28 | 10.52 | 10.21 | 10.46 | 246,657 | +0.18(+1.75%) |
Feb 14, 2023 | 10.31 | 10.33 | 10.23 | 10.28 | 65,305 | -0.03(-0.30%) |
Feb 13, 2023 | 10.35 | 10.42 | 10.19 | 10.31 | 49,092 | -0.03(-0.27%) |
Feb 10, 2023 | 10.38 | 10.38 | 10.32 | 10.34 | 27,656 | -0.04(-0.36%) |
Feb 09, 2023 | 10.50 | 10.51 | 10.37 | 10.37 | 24,612 | -0.11(-1.08%) |
Feb 08, 2023 | 10.52 | 10.52 | 10.47 | 10.49 | 29,816 | -0.02(-0.18%) |
Feb 07, 2023 | 10.51 | 10.54 | 10.42 | 10.51 | 53,210 | +0.03(+0.27%) |
Feb 06, 2023 | 10.56 | 10.58 | 10.46 | 10.48 | 52,077 | -0.09(-0.89%) |
Feb 03, 2023 | 10.62 | 10.69 | 10.51 | 10.57 | 143,423 | -0.09(-0.89%) |
Feb 02, 2023 | 10.69 | 10.74 | 10.64 | 10.67 | 80,528 | +0.05(+0.45%) |