Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.814 | 9.814 | 9.767 | 9.795 | 76,409 | +0.00(+0.00%) |
Apr 27, 2023 | 9.814 | 9.814 | 9.728 | 9.795 | 37,366 | +0.05(+0.49%) |
Apr 26, 2023 | 9.738 | 9.795 | 9.728 | 9.747 | 110,543 | -0.02(-0.20%) |
Apr 25, 2023 | 9.767 | 9.810 | 9.738 | 9.767 | 56,807 | -0.04(-0.39%) |
Apr 24, 2023 | 9.824 | 9.824 | 9.757 | 9.805 | 56,147 | +0.03(+0.29%) |
Apr 21, 2023 | 9.805 | 9.853 | 9.757 | 9.776 | 44,130 | -0.05(-0.49%) |
Apr 20, 2023 | 9.805 | 9.882 | 9.805 | 9.824 | 36,476 | -0.01(-0.10%) |
Apr 19, 2023 | 9.843 | 9.862 | 9.709 | 9.834 | 44,463 | -0.03(-0.29%) |
Apr 18, 2023 | 9.949 | 10.01 | 9.862 | 9.862 | 40,059 | -0.10(-0.96%) |
Apr 17, 2023 | 9.987 | 10.14 | 9.929 | 9.958 | 51,802 | -0.06(-0.57%) |
Apr 14, 2023 | 9.968 | 10.05 | 9.968 | 10.02 | 41,198 | -0.04(-0.38%) |
Apr 13, 2023 | 10.03 | 10.10 | 10.03 | 10.05 | 24,721 | +0.00(+0.00%) |
Apr 12, 2023 | 10.02 | 10.08 | 9.968 | 10.05 | 74,348 | +0.05(+0.48%) |
Apr 11, 2023 | 10.01 | 10.02 | 9.977 | 10.01 | 50,252 | +0.06(+0.58%) |
Apr 10, 2023 | 9.939 | 10.02 | 9.920 | 9.948 | 38,651 | -0.01(-0.10%) |
Apr 06, 2023 | 9.977 | 10.05 | 9.958 | 9.958 | 13,989 | +0.02(+0.19%) |
Apr 05, 2023 | 9.929 | 10.01 | 9.929 | 9.939 | 34,318 | +0.02(+0.19%) |
Apr 04, 2023 | 9.872 | 9.929 | 9.872 | 9.920 | 42,400 | +0.05(+0.48%) |
Apr 03, 2023 | 9.968 | 9.995 | 9.843 | 9.872 | 79,616 | -0.07(-0.67%) |
Mar 31, 2023 | 9.910 | 9.948 | 9.891 | 9.939 | 33,071 | +0.09(+0.87%) |
Mar 30, 2023 | 9.767 | 9.872 | 9.767 | 9.853 | 45,348 | +0.12(+1.28%) |
Mar 29, 2023 | 9.690 | 9.767 | 9.690 | 9.729 | 70,347 | +0.01(+0.11%) |
Mar 28, 2023 | 9.719 | 9.748 | 9.709 | 9.718 | 65,007 | +0.04(+0.38%) |
Mar 27, 2023 | 9.652 | 9.786 | 9.652 | 9.681 | 53,150 | -0.02(-0.20%) |
Mar 24, 2023 | 9.671 | 9.710 | 9.662 | 9.700 | 80,189 | +0.05(+0.50%) |
Mar 23, 2023 | 9.681 | 9.710 | 9.633 | 9.652 | 49,327 | -0.08(-0.79%) |
Mar 22, 2023 | 9.700 | 9.748 | 9.633 | 9.729 | 87,820 | +0.04(+0.39%) |
Mar 21, 2023 | 9.767 | 9.767 | 9.662 | 9.690 | 45,811 | -0.01(-0.10%) |
Mar 20, 2023 | 9.786 | 9.786 | 9.690 | 9.700 | 46,028 | -0.10(-0.98%) |
Mar 17, 2023 | 9.815 | 9.829 | 9.796 | 9.796 | 16,550 | -0.02(-0.19%) |
Mar 16, 2023 | 9.738 | 9.834 | 9.738 | 9.815 | 28,948 | +0.02(+0.20%) |
Mar 15, 2023 | 9.862 | 9.862 | 9.721 | 9.796 | 43,491 | +0.01(+0.10%) |
Mar 14, 2023 | 9.786 | 9.882 | 9.757 | 9.786 | 56,595 | +0.06(+0.59%) |
Mar 13, 2023 | 9.661 | 9.785 | 9.648 | 9.728 | 170,238 | +0.06(+0.59%) |
Mar 10, 2023 | 9.738 | 9.757 | 9.657 | 9.671 | 168,331 | +0.00(+0.00%) |
Mar 09, 2023 | 9.661 | 9.738 | 9.661 | 9.671 | 60,173 | +0.05(+0.50%) |
Mar 08, 2023 | 9.642 | 9.719 | 9.566 | 9.623 | 47,152 | -0.01(-0.10%) |
Mar 07, 2023 | 9.728 | 9.747 | 9.614 | 9.633 | 50,191 | -0.04(-0.39%) |
Mar 06, 2023 | 9.757 | 9.795 | 9.671 | 9.671 | 50,811 | -0.09(-0.88%) |
Mar 03, 2023 | 9.766 | 9.833 | 9.757 | 9.757 | 45,145 | +0.02(+0.20%) |
Mar 02, 2023 | 9.833 | 9.843 | 9.728 | 9.738 | 63,669 | -0.19(-1.92%) |
Mar 01, 2023 | 9.919 | 9.947 | 9.843 | 9.928 | 49,738 | +0.01(+0.10%) |
Feb 28, 2023 | 9.890 | 9.995 | 9.881 | 9.919 | 30,182 | +0.01(+0.10%) |
Feb 27, 2023 | 9.919 | 10.00 | 9.881 | 9.909 | 36,988 | +0.01(+0.10%) |
Feb 24, 2023 | 10.06 | 10.06 | 9.814 | 9.900 | 66,980 | -0.18(-1.80%) |
Feb 23, 2023 | 10.08 | 10.18 | 9.957 | 10.08 | 58,596 | +0.00(+0.00%) |
Feb 22, 2023 | 10.15 | 10.16 | 10.06 | 10.08 | 34,502 | +0.04(+0.38%) |
Feb 21, 2023 | 10.12 | 10.12 | 10.00 | 10.04 | 38,179 | -0.08(-0.75%) |
Feb 17, 2023 | 10.20 | 10.20 | 10.11 | 10.12 | 26,564 | -0.10(-1.03%) |
Feb 16, 2023 | 10.41 | 10.43 | 10.22 | 10.22 | 47,650 | -0.28(-2.63%) |
Feb 15, 2023 | 10.32 | 10.56 | 10.25 | 10.50 | 245,673 | +0.18(+1.76%) |
Feb 14, 2023 | 10.35 | 10.38 | 10.27 | 10.32 | 65,044 | -0.03(-0.30%) |
Feb 13, 2023 | 10.39 | 10.46 | 10.23 | 10.35 | 48,896 | -0.03(-0.27%) |
Feb 10, 2023 | 10.43 | 10.43 | 10.36 | 10.38 | 27,546 | -0.04(-0.36%) |
Feb 09, 2023 | 10.54 | 10.55 | 10.42 | 10.42 | 24,514 | -0.11(-1.08%) |
Feb 08, 2023 | 10.56 | 10.56 | 10.51 | 10.53 | 29,697 | -0.02(-0.18%) |
Feb 07, 2023 | 10.55 | 10.58 | 10.46 | 10.55 | 52,997 | +0.03(+0.27%) |
Feb 06, 2023 | 10.61 | 10.63 | 10.50 | 10.52 | 51,869 | -0.10(-0.89%) |
Feb 03, 2023 | 10.66 | 10.73 | 10.55 | 10.62 | 142,851 | -0.09(-0.89%) |
Feb 02, 2023 | 10.73 | 10.78 | 10.68 | 10.71 | 80,206 | +0.05(+0.45%) |