Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.788 | 10.03 | 9.788 | 9.871 | 41,399 | +0.15(+1.51%) |
Apr 27, 2023 | 10.11 | 10.18 | 9.660 | 9.724 | 39,063 | -0.30(-3.01%) |
Apr 26, 2023 | 10.04 | 10.26 | 9.999 | 10.03 | 33,027 | -0.10(-0.99%) |
Apr 25, 2023 | 10.21 | 10.42 | 10.07 | 10.13 | 57,014 | -0.05(-0.54%) |
Apr 24, 2023 | 10.04 | 10.23 | 10.04 | 10.18 | 34,812 | +0.04(+0.36%) |
Apr 21, 2023 | 9.871 | 10.19 | 9.848 | 10.14 | 34,494 | +0.38(+3.94%) |
Apr 20, 2023 | 9.605 | 9.875 | 9.605 | 9.761 | 31,959 | +0.13(+1.33%) |
Apr 19, 2023 | 9.880 | 10.11 | 9.605 | 9.633 | 32,010 | -0.27(-2.77%) |
Apr 18, 2023 | 10.14 | 10.14 | 9.871 | 9.907 | 34,616 | -0.16(-1.55%) |
Apr 17, 2023 | 9.980 | 10.14 | 9.907 | 10.06 | 24,269 | +0.01(+0.09%) |
Apr 14, 2023 | 10.06 | 10.08 | 9.925 | 10.05 | 34,381 | -0.05(-0.45%) |
Apr 13, 2023 | 9.797 | 10.21 | 9.792 | 10.10 | 40,769 | +0.35(+3.56%) |
Apr 12, 2023 | 10.24 | 10.24 | 9.715 | 9.752 | 36,083 | -0.47(-4.57%) |
Apr 11, 2023 | 10.17 | 10.30 | 9.948 | 10.22 | 20,613 | +0.10(+1.00%) |
Apr 10, 2023 | 9.999 | 10.15 | 9.971 | 10.12 | 35,704 | +0.10(+1.00%) |
Apr 06, 2023 | 10.09 | 10.14 | 9.907 | 10.02 | 22,726 | -0.09(-0.91%) |
Apr 05, 2023 | 10.30 | 10.43 | 9.980 | 10.11 | 71,600 | -0.31(-2.98%) |
Apr 04, 2023 | 10.60 | 10.60 | 10.35 | 10.42 | 23,320 | -0.10(-0.96%) |
Apr 03, 2023 | 10.79 | 10.80 | 10.41 | 10.52 | 49,630 | -0.23(-2.13%) |
Mar 31, 2023 | 10.61 | 10.84 | 10.60 | 10.75 | 59,577 | +0.21(+2.00%) |
Mar 30, 2023 | 10.39 | 10.59 | 10.36 | 10.54 | 62,022 | +0.15(+1.41%) |
Mar 29, 2023 | 10.19 | 10.44 | 10.19 | 10.39 | 40,434 | +0.23(+2.25%) |
Mar 28, 2023 | 10.14 | 10.22 | 10.08 | 10.16 | 29,721 | -0.01(-0.09%) |
Mar 27, 2023 | 9.980 | 10.20 | 9.925 | 10.17 | 33,241 | +0.31(+3.15%) |
Mar 24, 2023 | 9.697 | 9.971 | 9.697 | 9.861 | 30,184 | +0.12(+1.22%) |
Mar 23, 2023 | 9.925 | 9.944 | 9.683 | 9.742 | 36,265 | -0.10(-1.02%) |
Mar 22, 2023 | 10.09 | 10.20 | 9.843 | 9.843 | 55,268 | -0.21(-2.09%) |
Mar 21, 2023 | 10.21 | 10.29 | 9.989 | 10.05 | 122,249 | -0.03(-0.27%) |
Mar 20, 2023 | 9.962 | 10.17 | 9.852 | 10.08 | 86,248 | +0.22(+2.23%) |
Mar 17, 2023 | 9.898 | 9.999 | 9.752 | 9.861 | 79,823 | -0.03(-0.28%) |
Mar 16, 2023 | 9.806 | 10.01 | 9.724 | 9.889 | 64,093 | +0.02(+0.19%) |
Mar 15, 2023 | 9.441 | 9.916 | 9.352 | 9.871 | 48,218 | +0.27(+2.86%) |
Mar 14, 2023 | 9.742 | 9.880 | 9.486 | 9.596 | 102,331 | +0.04(+0.38%) |
Mar 13, 2023 | 9.916 | 9.990 | 9.514 | 9.560 | 88,522 | -0.50(-5.00%) |
Mar 10, 2023 | 10.05 | 10.13 | 9.852 | 10.06 | 56,385 | +0.00(+0.00%) |
Mar 09, 2023 | 10.23 | 10.26 | 9.953 | 10.06 | 84,820 | -0.13(-1.26%) |
Mar 08, 2023 | 9.898 | 10.20 | 9.829 | 10.19 | 47,659 | +0.25(+2.48%) |
Mar 07, 2023 | 9.971 | 9.989 | 9.761 | 9.944 | 64,979 | +0.00(+0.00%) |
Mar 06, 2023 | 10.20 | 10.23 | 9.861 | 9.944 | 165,936 | -0.27(-2.60%) |
Mar 03, 2023 | 10.15 | 10.22 | 9.944 | 10.21 | 100,286 | +0.15(+1.45%) |
Mar 02, 2023 | 9.935 | 10.09 | 9.861 | 10.06 | 102,675 | +0.15(+1.48%) |
Mar 01, 2023 | 9.953 | 10.03 | 9.816 | 9.916 | 133,061 | -0.13(-1.27%) |
Feb 28, 2023 | 9.916 | 10.12 | 9.788 | 10.04 | 208,759 | +0.05(+0.46%) |
Feb 27, 2023 | 10.13 | 10.13 | 9.866 | 9.999 | 67,961 | -0.06(-0.64%) |
Feb 24, 2023 | 9.953 | 10.24 | 9.742 | 10.06 | 87,341 | -0.03(-0.27%) |
Feb 23, 2023 | 9.909 | 10.09 | 9.800 | 10.09 | 89,876 | +0.20(+2.02%) |
Feb 22, 2023 | 9.383 | 10.04 | 9.111 | 9.891 | 118,787 | +0.52(+5.51%) |
Feb 21, 2023 | 9.419 | 9.517 | 9.175 | 9.374 | 69,719 | -0.07(-0.77%) |
Feb 17, 2023 | 9.265 | 9.474 | 9.179 | 9.446 | 38,275 | +0.24(+2.56%) |
Feb 16, 2023 | 9.238 | 9.401 | 9.129 | 9.211 | 29,640 | -0.15(-1.65%) |
Feb 15, 2023 | 9.011 | 9.392 | 8.980 | 9.365 | 26,304 | +0.29(+3.20%) |
Feb 14, 2023 | 9.029 | 9.184 | 9.002 | 9.075 | 29,148 | -0.02(-0.20%) |
Feb 13, 2023 | 9.347 | 9.389 | 9.052 | 9.093 | 137,440 | -0.22(-2.34%) |
Feb 10, 2023 | 9.329 | 9.392 | 9.193 | 9.310 | 45,642 | -0.08(-0.87%) |
Feb 09, 2023 | 9.392 | 9.455 | 9.338 | 9.392 | 40,739 | +0.06(+0.68%) |
Feb 08, 2023 | 9.410 | 9.428 | 9.184 | 9.329 | 31,253 | -0.03(-0.29%) |
Feb 07, 2023 | 9.102 | 9.446 | 9.020 | 9.356 | 61,345 | +0.16(+1.78%) |
Feb 06, 2023 | 9.066 | 9.274 | 9.002 | 9.193 | 49,846 | +0.13(+1.40%) |
Feb 03, 2023 | 9.102 | 9.209 | 8.767 | 9.066 | 81,044 | -0.12(-1.28%) |
Feb 02, 2023 | 9.093 | 9.255 | 8.902 | 9.184 | 123,361 | +0.04(+0.40%) |