Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.552 | 9.595 | 9.524 | 9.562 | 66,183 | +0.04(+0.40%) |
Apr 27, 2023 | 9.581 | 9.581 | 9.505 | 9.524 | 82,043 | -0.02(-0.20%) |
Apr 26, 2023 | 9.562 | 9.586 | 9.524 | 9.543 | 69,572 | -0.02(-0.20%) |
Apr 25, 2023 | 9.572 | 9.600 | 9.514 | 9.562 | 47,999 | +0.01(+0.10%) |
Apr 24, 2023 | 9.552 | 9.581 | 9.505 | 9.552 | 57,240 | +0.04(+0.40%) |
Apr 21, 2023 | 9.514 | 9.543 | 9.486 | 9.514 | 53,741 | -0.01(-0.10%) |
Apr 20, 2023 | 9.524 | 9.552 | 9.505 | 9.524 | 72,970 | +0.00(+0.00%) |
Apr 19, 2023 | 9.572 | 9.581 | 9.457 | 9.524 | 68,777 | -0.09(-0.90%) |
Apr 18, 2023 | 9.753 | 9.763 | 9.600 | 9.610 | 148,065 | -0.11(-1.18%) |
Apr 17, 2023 | 9.868 | 9.868 | 9.725 | 9.725 | 44,069 | -0.11(-1.17%) |
Apr 14, 2023 | 9.897 | 9.897 | 9.839 | 9.839 | 36,037 | -0.07(-0.68%) |
Apr 13, 2023 | 9.725 | 9.945 | 9.725 | 9.906 | 138,364 | +0.15(+1.58%) |
Apr 12, 2023 | 9.742 | 9.780 | 9.666 | 9.752 | 300,452 | +0.05(+0.49%) |
Apr 11, 2023 | 9.657 | 9.739 | 9.643 | 9.704 | 184,216 | +0.04(+0.39%) |
Apr 10, 2023 | 9.676 | 9.714 | 9.628 | 9.666 | 96,136 | -0.02(-0.20%) |
Apr 06, 2023 | 9.676 | 9.752 | 9.676 | 9.685 | 68,468 | +0.02(+0.20%) |
Apr 05, 2023 | 9.618 | 9.680 | 9.618 | 9.666 | 100,241 | +0.05(+0.50%) |
Apr 04, 2023 | 9.590 | 9.628 | 9.571 | 9.618 | 114,033 | +0.05(+0.50%) |
Apr 03, 2023 | 9.676 | 9.723 | 9.514 | 9.571 | 164,670 | -0.10(-1.08%) |
Mar 31, 2023 | 9.657 | 9.704 | 9.637 | 9.676 | 73,986 | +0.06(+0.59%) |
Mar 30, 2023 | 9.542 | 9.657 | 9.542 | 9.618 | 57,041 | +0.10(+1.10%) |
Mar 29, 2023 | 9.504 | 9.580 | 9.485 | 9.514 | 56,338 | -0.02(-0.20%) |
Mar 28, 2023 | 9.485 | 9.561 | 9.470 | 9.533 | 43,068 | +0.05(+0.50%) |
Mar 27, 2023 | 9.485 | 9.523 | 9.456 | 9.485 | 88,490 | +0.05(+0.51%) |
Mar 24, 2023 | 9.437 | 9.494 | 9.409 | 9.437 | 44,806 | +0.03(+0.30%) |
Mar 23, 2023 | 9.475 | 9.475 | 9.380 | 9.409 | 44,625 | -0.09(-0.90%) |
Mar 22, 2023 | 9.409 | 9.494 | 9.390 | 9.494 | 100,074 | +0.09(+0.91%) |
Mar 21, 2023 | 9.475 | 9.475 | 9.380 | 9.409 | 110,252 | -0.03(-0.30%) |
Mar 20, 2023 | 9.485 | 9.509 | 9.437 | 9.437 | 36,838 | -0.08(-0.80%) |
Mar 17, 2023 | 9.504 | 9.542 | 9.485 | 9.514 | 38,907 | -0.01(-0.10%) |
Mar 16, 2023 | 9.552 | 9.599 | 9.475 | 9.523 | 87,602 | -0.08(-0.79%) |
Mar 15, 2023 | 9.475 | 9.647 | 9.475 | 9.599 | 133,236 | +0.12(+1.31%) |
Mar 14, 2023 | 9.437 | 9.523 | 9.433 | 9.475 | 58,805 | +0.04(+0.42%) |
Mar 13, 2023 | 9.474 | 9.480 | 9.426 | 9.436 | 104,594 | -0.06(-0.60%) |
Mar 10, 2023 | 9.474 | 9.550 | 9.455 | 9.493 | 32,855 | +0.04(+0.40%) |
Mar 09, 2023 | 9.407 | 9.474 | 9.407 | 9.455 | 56,742 | +0.03(+0.30%) |
Mar 08, 2023 | 9.417 | 9.455 | 9.322 | 9.426 | 74,634 | +0.05(+0.51%) |
Mar 07, 2023 | 9.398 | 9.445 | 9.346 | 9.379 | 152,503 | +0.04(+0.41%) |
Mar 06, 2023 | 9.426 | 9.445 | 9.341 | 9.341 | 82,324 | -0.06(-0.61%) |
Mar 03, 2023 | 9.445 | 9.464 | 9.398 | 9.398 | 47,539 | -0.01(-0.10%) |
Mar 02, 2023 | 9.312 | 9.426 | 9.303 | 9.407 | 60,127 | +0.01(+0.10%) |
Mar 01, 2023 | 9.445 | 9.474 | 9.350 | 9.398 | 67,458 | -0.04(-0.40%) |
Feb 28, 2023 | 9.445 | 9.474 | 9.417 | 9.436 | 82,653 | +0.02(+0.20%) |
Feb 27, 2023 | 9.426 | 9.460 | 9.388 | 9.417 | 93,289 | +0.06(+0.61%) |
Feb 24, 2023 | 9.417 | 9.441 | 9.355 | 9.360 | 126,607 | -0.10(-1.10%) |
Feb 23, 2023 | 9.483 | 9.521 | 9.464 | 9.464 | 42,689 | -0.02(-0.20%) |
Feb 22, 2023 | 9.521 | 9.531 | 9.464 | 9.483 | 35,056 | +0.03(+0.30%) |
Feb 21, 2023 | 9.521 | 9.540 | 9.445 | 9.455 | 56,874 | -0.11(-1.19%) |
Feb 17, 2023 | 9.607 | 9.645 | 9.531 | 9.569 | 64,115 | -0.06(-0.59%) |
Feb 16, 2023 | 9.702 | 9.759 | 9.616 | 9.626 | 64,857 | -0.11(-1.17%) |
Feb 15, 2023 | 9.806 | 9.806 | 9.740 | 9.740 | 64,527 | -0.06(-0.58%) |
Feb 14, 2023 | 9.825 | 9.930 | 9.787 | 9.797 | 72,668 | -0.06(-0.62%) |
Feb 13, 2023 | 9.877 | 9.900 | 9.858 | 9.858 | 7,492 | -0.01(-0.14%) |
Feb 10, 2023 | 9.896 | 9.896 | 9.868 | 9.872 | 30,174 | +0.00(+0.05%) |
Feb 09, 2023 | 9.925 | 10.01 | 9.868 | 9.868 | 19,478 | -0.04(-0.38%) |
Feb 08, 2023 | 9.934 | 10.00 | 9.896 | 9.906 | 50,792 | -0.02(-0.19%) |
Feb 07, 2023 | 9.839 | 9.925 | 9.839 | 9.925 | 76,047 | +0.09(+0.96%) |
Feb 06, 2023 | 10.02 | 10.08 | 9.816 | 9.830 | 97,634 | -0.21(-2.08%) |
Feb 03, 2023 | 10.10 | 10.11 | 10.02 | 10.04 | 18,888 | -0.10(-1.03%) |
Feb 02, 2023 | 10.12 | 10.23 | 10.08 | 10.14 | 81,108 | +0.10(+1.04%) |