Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2023 | 10.25 | 10.33 | 10.21 | 10.21 | 51,172 | -0.04(-0.43%) |
Feb 28, 2023 | 10.32 | 10.37 | 10.22 | 10.25 | 38,803 | -0.04(-0.35%) |
Feb 27, 2023 | 10.33 | 10.41 | 10.29 | 10.29 | 13,739 | -0.04(-0.43%) |
Feb 24, 2023 | 10.27 | 10.37 | 10.24 | 10.33 | 28,295 | +0.01(+0.09%) |
Feb 23, 2023 | 10.39 | 10.41 | 10.25 | 10.33 | 39,016 | +0.01(+0.09%) |
Feb 22, 2023 | 10.33 | 10.39 | 10.27 | 10.32 | 19,143 | +0.00(+0.00%) |
Feb 21, 2023 | 10.43 | 10.51 | 10.31 | 10.32 | 79,937 | -0.19(-1.78%) |
Feb 17, 2023 | 10.58 | 10.58 | 10.49 | 10.50 | 13,932 | -0.04(-0.42%) |
Feb 16, 2023 | 10.57 | 10.65 | 10.49 | 10.55 | 22,999 | -0.05(-0.50%) |
Feb 15, 2023 | 10.64 | 10.68 | 10.53 | 10.60 | 60,566 | +0.06(+0.56%) |
Feb 14, 2023 | 10.49 | 10.56 | 10.49 | 10.54 | 14,225 | +0.03(+0.25%) |
Feb 13, 2023 | 10.48 | 10.56 | 10.44 | 10.52 | 24,353 | +0.00(+0.00%) |
Feb 10, 2023 | 10.43 | 10.56 | 10.43 | 10.52 | 35,583 | +0.04(+0.42%) |
Feb 09, 2023 | 10.49 | 10.56 | 10.43 | 10.47 | 14,339 | +0.04(+0.34%) |
Feb 08, 2023 | 10.42 | 10.47 | 10.41 | 10.44 | 10,687 | -0.05(-0.51%) |
Feb 07, 2023 | 10.34 | 10.52 | 10.33 | 10.49 | 43,536 | +0.11(+1.02%) |
Feb 06, 2023 | 10.48 | 10.51 | 10.29 | 10.38 | 20,164 | -0.07(-0.68%) |
Feb 03, 2023 | 10.35 | 10.53 | 10.35 | 10.45 | 198,291 | -0.04(-0.34%) |
Feb 02, 2023 | 10.42 | 10.52 | 10.42 | 10.49 | 49,463 | +0.11(+1.02%) |