Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.930 | 9.971 | 9.858 | 9.867 | 45,083 | -0.09(-0.91%) |
May 05, 2023 | 9.849 | 9.967 | 9.786 | 9.957 | 28,576 | +0.14(+1.47%) |
May 04, 2023 | 9.858 | 9.939 | 9.777 | 9.813 | 14,877 | -0.06(-0.64%) |
May 03, 2023 | 9.876 | 9.948 | 9.876 | 9.876 | 19,141 | +0.00(+0.00%) |
May 02, 2023 | 10.01 | 10.01 | 9.858 | 9.876 | 22,519 | -0.14(-1.35%) |
May 01, 2023 | 10.08 | 10.08 | 9.957 | 10.01 | 36,910 | +0.00(+0.00%) |
Apr 28, 2023 | 9.786 | 10.01 | 9.768 | 10.01 | 30,664 | +0.16(+1.65%) |
Apr 27, 2023 | 9.813 | 9.867 | 9.759 | 9.849 | 27,006 | +0.06(+0.65%) |
Apr 26, 2023 | 9.740 | 9.912 | 9.740 | 9.786 | 11,300 | +0.04(+0.37%) |
Apr 25, 2023 | 9.849 | 9.849 | 9.749 | 9.749 | 54,747 | -0.10(-1.01%) |
Apr 24, 2023 | 9.903 | 9.926 | 9.804 | 9.849 | 60,520 | -0.06(-0.64%) |
Apr 21, 2023 | 9.912 | 9.922 | 9.831 | 9.912 | 11,162 | +0.04(+0.37%) |
Apr 20, 2023 | 9.858 | 9.924 | 9.840 | 9.876 | 16,137 | -0.02(-0.18%) |
Apr 19, 2023 | 9.885 | 9.939 | 9.867 | 9.894 | 22,553 | -0.05(-0.55%) |
Apr 18, 2023 | 9.967 | 10.01 | 9.867 | 9.948 | 46,904 | -0.01(-0.12%) |
Apr 17, 2023 | 9.889 | 10.02 | 9.889 | 9.960 | 16,623 | +0.01(+0.09%) |
Apr 14, 2023 | 9.978 | 9.978 | 9.889 | 9.951 | 13,636 | -0.03(-0.27%) |
Apr 13, 2023 | 9.978 | 10.04 | 9.943 | 9.978 | 57,551 | -0.04(-0.36%) |
Apr 12, 2023 | 10.01 | 10.36 | 9.975 | 10.01 | 32,139 | +0.02(+0.18%) |
Apr 11, 2023 | 10.10 | 10.10 | 9.941 | 9.996 | 27,202 | +0.02(+0.18%) |
Apr 10, 2023 | 9.853 | 10.30 | 9.853 | 9.978 | 46,867 | +0.12(+1.18%) |
Apr 06, 2023 | 9.808 | 9.918 | 9.736 | 9.862 | 27,152 | +0.05(+0.55%) |
Apr 05, 2023 | 9.736 | 9.898 | 9.736 | 9.808 | 38,672 | -0.01(-0.09%) |
Apr 04, 2023 | 9.871 | 9.978 | 9.786 | 9.817 | 19,820 | -0.11(-1.09%) |
Apr 03, 2023 | 9.799 | 10.03 | 9.799 | 9.925 | 31,444 | +0.11(+1.10%) |
Mar 31, 2023 | 9.853 | 9.862 | 9.745 | 9.817 | 25,649 | +0.02(+0.18%) |
Mar 30, 2023 | 9.700 | 9.808 | 9.691 | 9.799 | 26,803 | +0.13(+1.30%) |
Mar 29, 2023 | 9.646 | 9.718 | 9.611 | 9.673 | 26,834 | +0.06(+0.65%) |
Mar 28, 2023 | 9.628 | 9.664 | 9.611 | 9.611 | 24,662 | -0.02(-0.19%) |
Mar 27, 2023 | 9.575 | 9.655 | 9.548 | 9.628 | 33,596 | +0.10(+1.04%) |
Mar 24, 2023 | 9.458 | 9.557 | 9.341 | 9.530 | 23,125 | +0.07(+0.76%) |
Mar 23, 2023 | 9.628 | 9.758 | 9.305 | 9.458 | 93,731 | -0.15(-1.59%) |
Mar 22, 2023 | 9.682 | 9.817 | 9.602 | 9.611 | 35,412 | -0.04(-0.37%) |
Mar 21, 2023 | 9.637 | 9.764 | 9.602 | 9.646 | 28,884 | +0.07(+0.72%) |
Mar 20, 2023 | 9.613 | 9.691 | 9.497 | 9.578 | 95,563 | -0.04(-0.37%) |
Mar 17, 2023 | 9.880 | 9.882 | 9.613 | 9.613 | 15,021 | -0.18(-1.82%) |
Mar 16, 2023 | 9.569 | 9.827 | 9.524 | 9.791 | 23,257 | +0.17(+1.76%) |
Mar 15, 2023 | 9.764 | 9.859 | 9.595 | 9.622 | 30,956 | -0.12(-1.28%) |
Mar 14, 2023 | 9.764 | 9.891 | 9.747 | 9.747 | 45,511 | +0.03(+0.27%) |
Mar 13, 2023 | 9.800 | 9.827 | 9.702 | 9.720 | 45,533 | -0.12(-1.18%) |
Mar 10, 2023 | 9.969 | 10.03 | 9.836 | 9.836 | 33,912 | -0.19(-1.86%) |
Mar 09, 2023 | 10.12 | 10.15 | 10.02 | 10.02 | 23,085 | -0.09(-0.88%) |
Mar 08, 2023 | 10.17 | 10.21 | 10.06 | 10.11 | 33,617 | +0.01(+0.09%) |
Mar 07, 2023 | 10.28 | 10.28 | 10.10 | 10.10 | 33,552 | -0.12(-1.22%) |
Mar 06, 2023 | 10.33 | 10.33 | 10.20 | 10.23 | 41,262 | -0.04(-0.35%) |
Mar 03, 2023 | 10.24 | 10.28 | 10.21 | 10.26 | 59,481 | +0.05(+0.52%) |
Mar 02, 2023 | 10.24 | 10.24 | 10.13 | 10.21 | 44,490 | +0.00(+0.00%) |