Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.07 | 10.32 | 10.07 | 10.28 | 3,075 | -0.03(-0.24%) |
Apr 27, 2023 | 10.23 | 10.31 | 10.23 | 10.30 | 2,797 | +0.34(+3.41%) |
Apr 26, 2023 | 9.980 | 10.02 | 9.950 | 9.960 | 33,323 | +0.07(+0.71%) |
Apr 25, 2023 | 9.875 | 9.930 | 9.820 | 9.890 | 838 | -0.16(-1.59%) |
Apr 24, 2023 | 9.930 | 10.06 | 9.930 | 10.05 | 5,825 | +0.10(+0.95%) |
Apr 21, 2023 | 9.915 | 9.970 | 9.893 | 9.955 | 389 | +0.25(+2.56%) |
Apr 20, 2023 | 9.610 | 9.740 | 9.610 | 9.706 | 1,166 | +0.27(+2.87%) |
Apr 19, 2023 | 9.440 | 9.450 | 9.430 | 9.435 | 4,755 | -0.17(-1.77%) |
Apr 18, 2023 | 9.605 | 9.652 | 9.510 | 9.605 | 1,448 | -0.00(-0.05%) |
Apr 17, 2023 | 9.420 | 9.610 | 9.420 | 9.610 | 2,113 | +0.12(+1.26%) |
Apr 14, 2023 | 9.600 | 9.621 | 9.490 | 9.490 | 1,447 | -0.23(-2.42%) |
Apr 13, 2023 | 9.740 | 9.780 | 9.635 | 9.725 | 3,255 | -0.02(-0.15%) |
Apr 12, 2023 | 9.820 | 9.820 | 9.740 | 9.740 | 1,088 | +0.09(+0.93%) |
Apr 11, 2023 | 9.700 | 9.740 | 9.620 | 9.650 | 3,131 | +0.08(+0.84%) |
Apr 10, 2023 | 9.670 | 9.670 | 9.250 | 9.570 | 2,366 | -0.19(-1.90%) |
Apr 06, 2023 | 9.630 | 9.755 | 9.630 | 9.755 | 1,085 | -0.08(-0.86%) |
Apr 05, 2023 | 9.820 | 9.840 | 9.752 | 9.840 | 1,240 | -0.16(-1.60%) |
Apr 04, 2023 | 10.02 | 10.02 | 9.930 | 10.00 | 3,954 | +0.04(+0.40%) |
Apr 03, 2023 | 10.09 | 10.09 | 9.925 | 9.960 | 746 | -0.27(-2.64%) |
Mar 31, 2023 | 10.15 | 10.23 | 10.07 | 10.23 | 668 | +0.13(+1.29%) |
Mar 30, 2023 | 10.27 | 10.27 | 10.02 | 10.10 | 505 | -0.04(-0.44%) |
Mar 29, 2023 | 10.01 | 10.24 | 10.01 | 10.14 | 3,202 | +0.07(+0.65%) |
Mar 28, 2023 | 10.07 | 10.19 | 9.980 | 10.08 | 1,856 | -0.11(-1.08%) |
Mar 27, 2023 | 10.20 | 10.20 | 10.02 | 10.19 | 1,988 | +0.16(+1.65%) |
Mar 24, 2023 | 10.09 | 10.09 | 9.970 | 10.03 | 4,611 | +0.09(+0.86%) |
Mar 23, 2023 | 10.05 | 10.11 | 9.940 | 9.940 | 1,716 | -0.08(-0.80%) |
Mar 22, 2023 | 10.02 | 10.17 | 9.969 | 10.02 | 4,011 | -0.05(-0.50%) |
Mar 21, 2023 | 9.953 | 10.07 | 9.953 | 10.07 | 746 | +0.18(+1.82%) |
Mar 20, 2023 | 9.905 | 10.00 | 9.890 | 9.890 | 1,272 | +0.17(+1.75%) |
Mar 17, 2023 | 9.770 | 9.802 | 9.700 | 9.720 | 975 | -0.01(-0.10%) |
Mar 16, 2023 | 9.490 | 9.740 | 9.490 | 9.730 | 2,977 | +0.17(+1.78%) |
Mar 15, 2023 | 9.700 | 9.700 | 9.520 | 9.560 | 11,931 | +0.00(+0.00%) |
Mar 14, 2023 | 9.610 | 9.610 | 9.530 | 9.560 | 2,441 | -0.34(-3.43%) |
Mar 13, 2023 | 9.865 | 10.03 | 9.700 | 9.900 | 5,852 | -0.14(-1.38%) |
Mar 10, 2023 | 10.15 | 10.15 | 10.03 | 10.04 | 1,679 | +0.05(+0.49%) |
Mar 09, 2023 | 10.04 | 10.12 | 9.990 | 9.990 | 3,627 | +0.00(+0.00%) |
Mar 08, 2023 | 10.00 | 10.08 | 9.900 | 9.990 | 11,069 | +0.14(+1.42%) |
Mar 07, 2023 | 9.900 | 10.03 | 9.517 | 9.850 | 4,082 | -0.10(-0.96%) |
Mar 06, 2023 | 9.880 | 10.06 | 9.880 | 9.945 | 1,072 | +0.01(+0.05%) |
Mar 03, 2023 | 9.800 | 9.940 | 9.788 | 9.940 | 1,003 | +0.17(+1.74%) |
Mar 02, 2023 | 9.820 | 9.820 | 9.700 | 9.770 | 1,933 | -0.17(-1.72%) |
Mar 01, 2023 | 9.988 | 9.990 | 9.940 | 9.941 | 5,789 | +0.13(+1.33%) |
Feb 28, 2023 | 9.770 | 9.910 | 9.770 | 9.810 | 1,358 | -0.07(-0.71%) |
Feb 27, 2023 | 9.865 | 9.880 | 9.830 | 9.880 | 4,662 | +0.38(+4.00%) |
Feb 24, 2023 | 9.540 | 9.580 | 9.500 | 9.500 | 3,373 | +0.21(+2.32%) |
Feb 23, 2023 | 9.170 | 9.320 | 9.170 | 9.285 | 4,168 | +0.10(+1.03%) |
Feb 22, 2023 | 9.190 | 9.370 | 9.190 | 9.190 | 4,083 | -0.16(-1.71%) |
Feb 21, 2023 | 9.500 | 9.500 | 9.320 | 9.350 | 62,235 | -0.03(-0.32%) |
Feb 17, 2023 | 9.400 | 9.428 | 9.380 | 9.380 | 5,656 | +0.17(+1.85%) |
Feb 16, 2023 | 9.200 | 9.262 | 9.150 | 9.210 | 3,720 | -0.09(-0.97%) |
Feb 15, 2023 | 9.252 | 9.300 | 9.240 | 9.300 | 3,032 | +0.14(+1.53%) |
Feb 14, 2023 | 9.178 | 9.217 | 9.125 | 9.160 | 2,132 | -0.09(-0.97%) |
Feb 13, 2023 | 9.250 | 9.250 | 9.160 | 9.250 | 5,134 | -0.30(-3.14%) |
Feb 10, 2023 | 9.650 | 9.650 | 9.480 | 9.550 | 2,602 | -0.02(-0.26%) |
Feb 09, 2023 | 9.500 | 9.920 | 9.460 | 9.575 | 5,350 | +0.09(+0.95%) |
Feb 08, 2023 | 9.512 | 9.570 | 9.410 | 9.485 | 8,991 | +0.00(+0.05%) |
Feb 07, 2023 | 9.330 | 9.540 | 9.330 | 9.480 | 4,731 | +0.12(+1.28%) |
Feb 06, 2023 | 9.520 | 9.520 | 9.360 | 9.360 | 3,037 | -0.18(-1.84%) |
Feb 03, 2023 | 9.580 | 9.610 | 9.500 | 9.535 | 4,111 | -0.15(-1.60%) |
Feb 02, 2023 | 9.900 | 9.900 | 9.690 | 9.690 | 2,222 | -0.03(-0.31%) |