Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.551 | 9.637 | 9.546 | 9.589 | 63,501 | +0.04(+0.40%) |
Apr 27, 2023 | 9.532 | 9.608 | 9.532 | 9.551 | 78,361 | +0.02(+0.20%) |
Apr 26, 2023 | 9.475 | 9.589 | 9.475 | 9.532 | 122,508 | +0.04(+0.40%) |
Apr 25, 2023 | 9.513 | 9.530 | 9.446 | 9.494 | 110,496 | -0.03(-0.30%) |
Apr 24, 2023 | 9.522 | 9.580 | 9.503 | 9.522 | 67,179 | +0.02(+0.20%) |
Apr 21, 2023 | 9.542 | 9.556 | 9.494 | 9.503 | 48,587 | -0.04(-0.40%) |
Apr 20, 2023 | 9.418 | 9.551 | 9.418 | 9.542 | 59,996 | +0.09(+0.91%) |
Apr 19, 2023 | 9.542 | 9.542 | 9.427 | 9.456 | 151,976 | -0.09(-0.90%) |
Apr 18, 2023 | 9.608 | 9.622 | 9.542 | 9.542 | 140,762 | -0.09(-0.89%) |
Apr 17, 2023 | 9.627 | 9.685 | 9.627 | 9.627 | 136,547 | -0.05(-0.49%) |
Apr 14, 2023 | 9.742 | 9.742 | 9.675 | 9.675 | 81,714 | -0.07(-0.69%) |
Apr 13, 2023 | 9.704 | 9.761 | 9.704 | 9.742 | 150,461 | +0.01(+0.10%) |
Apr 12, 2023 | 9.722 | 9.760 | 9.675 | 9.732 | 170,313 | +0.05(+0.49%) |
Apr 11, 2023 | 9.665 | 9.713 | 9.647 | 9.684 | 68,941 | +0.02(+0.20%) |
Apr 10, 2023 | 9.684 | 9.751 | 9.637 | 9.665 | 77,651 | -0.03(-0.29%) |
Apr 06, 2023 | 9.741 | 9.784 | 9.684 | 9.694 | 110,467 | -0.04(-0.39%) |
Apr 05, 2023 | 9.608 | 9.732 | 9.608 | 9.732 | 73,727 | +0.12(+1.29%) |
Apr 04, 2023 | 9.589 | 9.661 | 9.582 | 9.608 | 54,044 | -0.03(-0.30%) |
Apr 03, 2023 | 9.713 | 9.732 | 9.608 | 9.637 | 95,778 | -0.08(-0.78%) |
Mar 31, 2023 | 9.580 | 9.722 | 9.580 | 9.713 | 101,583 | +0.15(+1.59%) |
Mar 30, 2023 | 9.504 | 9.608 | 9.504 | 9.561 | 131,979 | +0.06(+0.60%) |
Mar 29, 2023 | 9.475 | 9.551 | 9.475 | 9.504 | 93,004 | +0.01(+0.10%) |
Mar 28, 2023 | 9.494 | 9.523 | 9.475 | 9.494 | 63,556 | +0.02(+0.20%) |
Mar 27, 2023 | 9.466 | 9.523 | 9.408 | 9.475 | 81,630 | +0.04(+0.40%) |
Mar 24, 2023 | 9.447 | 9.456 | 9.399 | 9.437 | 99,154 | +0.06(+0.61%) |
Mar 23, 2023 | 9.380 | 9.428 | 9.370 | 9.380 | 188,641 | -0.08(-0.80%) |
Mar 22, 2023 | 9.437 | 9.494 | 9.418 | 9.456 | 105,688 | +0.00(+0.00%) |
Mar 21, 2023 | 9.513 | 9.513 | 9.413 | 9.456 | 121,010 | -0.06(-0.60%) |
Mar 20, 2023 | 9.551 | 9.551 | 9.504 | 9.513 | 88,408 | -0.03(-0.30%) |
Mar 17, 2023 | 9.561 | 9.580 | 9.504 | 9.542 | 151,033 | -0.02(-0.20%) |
Mar 16, 2023 | 9.580 | 9.656 | 9.542 | 9.561 | 124,507 | -0.02(-0.20%) |
Mar 15, 2023 | 9.532 | 9.608 | 9.523 | 9.580 | 99,000 | -0.02(-0.20%) |
Mar 14, 2023 | 9.570 | 9.627 | 9.570 | 9.599 | 138,808 | +0.00(+0.00%) |
Mar 13, 2023 | 9.570 | 9.703 | 9.560 | 9.598 | 292,165 | +0.03(+0.30%) |
Mar 10, 2023 | 9.551 | 9.627 | 9.522 | 9.570 | 187,069 | +0.02(+0.20%) |
Mar 09, 2023 | 9.484 | 9.551 | 9.484 | 9.551 | 251,962 | +0.09(+1.00%) |
Mar 08, 2023 | 9.428 | 9.494 | 9.423 | 9.456 | 184,151 | +0.06(+0.61%) |
Mar 07, 2023 | 9.399 | 9.475 | 9.390 | 9.399 | 178,136 | +0.01(+0.10%) |
Mar 06, 2023 | 9.447 | 9.447 | 9.390 | 9.390 | 102,443 | -0.03(-0.30%) |
Mar 03, 2023 | 9.409 | 9.447 | 9.390 | 9.418 | 69,608 | +0.06(+0.61%) |
Mar 02, 2023 | 9.342 | 9.390 | 9.333 | 9.361 | 104,642 | -0.06(-0.60%) |
Mar 01, 2023 | 9.390 | 9.428 | 9.371 | 9.418 | 112,302 | +0.03(+0.30%) |
Feb 28, 2023 | 9.390 | 9.418 | 9.371 | 9.390 | 300,619 | -0.04(-0.40%) |
Feb 27, 2023 | 9.522 | 9.579 | 9.418 | 9.428 | 152,661 | -0.01(-0.10%) |
Feb 24, 2023 | 9.456 | 9.475 | 9.437 | 9.437 | 100,813 | -0.09(-0.90%) |
Feb 23, 2023 | 9.522 | 9.570 | 9.503 | 9.522 | 32,177 | +0.01(+0.10%) |
Feb 22, 2023 | 9.465 | 9.570 | 9.465 | 9.513 | 96,225 | +0.05(+0.50%) |
Feb 21, 2023 | 9.570 | 9.584 | 9.465 | 9.465 | 92,930 | -0.13(-1.38%) |
Feb 17, 2023 | 9.617 | 9.617 | 9.541 | 9.598 | 97,759 | -0.03(-0.30%) |
Feb 16, 2023 | 9.778 | 9.797 | 9.627 | 9.627 | 164,535 | -0.22(-2.22%) |
Feb 15, 2023 | 9.845 | 9.854 | 9.778 | 9.845 | 198,461 | -0.01(-0.10%) |
Feb 14, 2023 | 9.826 | 9.911 | 9.816 | 9.854 | 92,672 | -0.02(-0.23%) |
Feb 13, 2023 | 9.877 | 9.943 | 9.858 | 9.877 | 102,896 | -0.02(-0.19%) |
Feb 10, 2023 | 9.962 | 9.981 | 9.886 | 9.896 | 84,594 | -0.07(-0.66%) |
Feb 09, 2023 | 10.09 | 10.09 | 9.943 | 9.962 | 76,462 | -0.02(-0.19%) |
Feb 08, 2023 | 9.990 | 10.05 | 9.962 | 9.981 | 94,850 | +0.01(+0.09%) |
Feb 07, 2023 | 9.943 | 10.03 | 9.906 | 9.971 | 146,419 | +0.05(+0.48%) |
Feb 06, 2023 | 9.905 | 10.07 | 9.877 | 9.924 | 134,428 | -0.11(-1.13%) |
Feb 03, 2023 | 10.10 | 10.11 | 9.981 | 10.04 | 68,799 | -0.10(-1.03%) |
Feb 02, 2023 | 10.09 | 10.14 | 10.06 | 10.14 | 149,899 | +0.10(+1.04%) |