Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.793 | 10.03 | 9.793 | 9.876 | 41,378 | +0.15(+1.51%) |
Apr 27, 2023 | 10.11 | 10.18 | 9.665 | 9.729 | 39,044 | -0.30(-3.01%) |
Apr 26, 2023 | 10.04 | 10.27 | 10.00 | 10.03 | 33,010 | -0.10(-0.99%) |
Apr 25, 2023 | 10.21 | 10.43 | 10.08 | 10.13 | 56,985 | -0.05(-0.54%) |
Apr 24, 2023 | 10.05 | 10.23 | 10.05 | 10.19 | 34,794 | +0.04(+0.36%) |
Apr 21, 2023 | 9.876 | 10.20 | 9.853 | 10.15 | 34,476 | +0.38(+3.94%) |
Apr 20, 2023 | 9.610 | 9.880 | 9.610 | 9.766 | 31,943 | +0.13(+1.33%) |
Apr 19, 2023 | 9.885 | 10.12 | 9.610 | 9.638 | 31,994 | -0.27(-2.77%) |
Apr 18, 2023 | 10.14 | 10.14 | 9.876 | 9.912 | 34,599 | -0.16(-1.55%) |
Apr 17, 2023 | 9.985 | 10.14 | 9.912 | 10.07 | 24,256 | +0.01(+0.09%) |
Apr 14, 2023 | 10.07 | 10.09 | 9.930 | 10.06 | 34,364 | -0.05(-0.45%) |
Apr 13, 2023 | 9.802 | 10.21 | 9.797 | 10.10 | 40,748 | +0.35(+3.56%) |
Apr 12, 2023 | 10.24 | 10.24 | 9.720 | 9.757 | 36,065 | -0.47(-4.57%) |
Apr 11, 2023 | 10.18 | 10.31 | 9.953 | 10.22 | 20,603 | +0.10(+0.99%) |
Apr 10, 2023 | 10.00 | 10.16 | 9.976 | 10.12 | 35,686 | +0.10(+1.00%) |
Apr 06, 2023 | 10.10 | 10.15 | 9.912 | 10.02 | 22,715 | -0.09(-0.90%) |
Apr 05, 2023 | 10.31 | 10.43 | 9.985 | 10.11 | 71,564 | -0.31(-2.99%) |
Apr 04, 2023 | 10.61 | 10.61 | 10.35 | 10.42 | 23,308 | -0.10(-0.96%) |
Apr 03, 2023 | 10.79 | 10.80 | 10.42 | 10.53 | 49,605 | -0.23(-2.13%) |
Mar 31, 2023 | 10.62 | 10.85 | 10.61 | 10.75 | 59,547 | +0.21(+2.00%) |
Mar 30, 2023 | 10.40 | 10.59 | 10.37 | 10.54 | 61,990 | +0.15(+1.41%) |
Mar 29, 2023 | 10.20 | 10.45 | 10.20 | 10.40 | 40,414 | +0.23(+2.25%) |
Mar 28, 2023 | 10.14 | 10.23 | 10.09 | 10.17 | 29,706 | -0.01(-0.09%) |
Mar 27, 2023 | 9.985 | 10.21 | 9.930 | 10.18 | 33,224 | +0.31(+3.15%) |
Mar 24, 2023 | 9.702 | 9.976 | 9.702 | 9.866 | 30,168 | +0.12(+1.22%) |
Mar 23, 2023 | 9.930 | 9.949 | 9.688 | 9.747 | 36,246 | -0.10(-1.02%) |
Mar 22, 2023 | 10.10 | 10.21 | 9.848 | 9.848 | 55,240 | -0.21(-2.09%) |
Mar 21, 2023 | 10.21 | 10.30 | 9.995 | 10.06 | 122,187 | -0.03(-0.27%) |
Mar 20, 2023 | 9.967 | 10.18 | 9.857 | 10.09 | 86,204 | +0.22(+2.23%) |
Mar 17, 2023 | 9.903 | 10.00 | 9.757 | 9.866 | 79,782 | -0.03(-0.28%) |
Mar 16, 2023 | 9.811 | 10.01 | 9.729 | 9.894 | 64,061 | +0.02(+0.19%) |
Mar 15, 2023 | 9.445 | 9.921 | 9.357 | 9.876 | 48,194 | +0.27(+2.86%) |
Mar 14, 2023 | 9.747 | 9.885 | 9.491 | 9.601 | 102,279 | +0.04(+0.38%) |
Mar 13, 2023 | 9.921 | 9.995 | 9.519 | 9.564 | 88,477 | -0.50(-5.00%) |
Mar 10, 2023 | 10.06 | 10.13 | 9.857 | 10.07 | 56,357 | +0.00(+0.00%) |
Mar 09, 2023 | 10.23 | 10.27 | 9.958 | 10.07 | 84,778 | -0.13(-1.26%) |
Mar 08, 2023 | 9.903 | 10.21 | 9.834 | 10.20 | 47,635 | +0.25(+2.48%) |
Mar 07, 2023 | 9.976 | 9.995 | 9.766 | 9.949 | 64,946 | +0.00(+0.00%) |
Mar 06, 2023 | 10.21 | 10.23 | 9.866 | 9.949 | 165,852 | -0.27(-2.60%) |
Mar 03, 2023 | 10.16 | 10.22 | 9.949 | 10.21 | 100,236 | +0.15(+1.46%) |
Mar 02, 2023 | 9.940 | 10.10 | 9.866 | 10.07 | 102,623 | +0.15(+1.48%) |
Mar 01, 2023 | 9.958 | 10.03 | 9.821 | 9.921 | 132,994 | -0.13(-1.27%) |
Feb 28, 2023 | 9.921 | 10.12 | 9.793 | 10.05 | 208,653 | +0.05(+0.46%) |
Feb 27, 2023 | 10.13 | 10.13 | 9.871 | 10.00 | 67,926 | -0.06(-0.64%) |
Feb 24, 2023 | 9.958 | 10.24 | 9.747 | 10.07 | 87,297 | -0.03(-0.27%) |
Feb 23, 2023 | 9.914 | 10.10 | 9.805 | 10.10 | 89,830 | +0.20(+2.02%) |
Feb 22, 2023 | 9.388 | 10.04 | 9.116 | 9.896 | 118,727 | +0.52(+5.51%) |
Feb 21, 2023 | 9.424 | 9.522 | 9.179 | 9.379 | 69,683 | -0.07(-0.77%) |
Feb 17, 2023 | 9.270 | 9.478 | 9.184 | 9.451 | 38,255 | +0.24(+2.56%) |
Feb 16, 2023 | 9.243 | 9.406 | 9.134 | 9.215 | 29,625 | -0.15(-1.65%) |
Feb 15, 2023 | 9.016 | 9.397 | 8.984 | 9.370 | 26,291 | +0.29(+3.20%) |
Feb 14, 2023 | 9.034 | 9.188 | 9.007 | 9.079 | 29,133 | -0.02(-0.20%) |
Feb 13, 2023 | 9.351 | 9.394 | 9.057 | 9.097 | 137,370 | -0.22(-2.34%) |
Feb 10, 2023 | 9.333 | 9.397 | 9.197 | 9.315 | 45,619 | -0.08(-0.87%) |
Feb 09, 2023 | 9.397 | 9.459 | 9.342 | 9.397 | 40,718 | +0.06(+0.68%) |
Feb 08, 2023 | 9.415 | 9.433 | 9.188 | 9.333 | 31,237 | -0.03(-0.29%) |
Feb 07, 2023 | 9.107 | 9.451 | 9.025 | 9.361 | 61,314 | +0.16(+1.78%) |
Feb 06, 2023 | 9.070 | 9.279 | 9.007 | 9.197 | 49,821 | +0.13(+1.40%) |
Feb 03, 2023 | 9.107 | 9.214 | 8.771 | 9.070 | 81,003 | -0.12(-1.28%) |
Feb 02, 2023 | 9.097 | 9.260 | 8.907 | 9.188 | 123,298 | +0.04(+0.40%) |