Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.504 | 9.589 | 9.499 | 9.542 | 63,818 | +0.04(+0.40%) |
Apr 27, 2023 | 9.485 | 9.561 | 9.485 | 9.504 | 78,753 | +0.02(+0.20%) |
Apr 26, 2023 | 9.428 | 9.542 | 9.428 | 9.485 | 123,120 | +0.04(+0.40%) |
Apr 25, 2023 | 9.466 | 9.482 | 9.399 | 9.447 | 111,049 | -0.03(-0.30%) |
Apr 24, 2023 | 9.475 | 9.532 | 9.456 | 9.475 | 67,515 | +0.02(+0.20%) |
Apr 21, 2023 | 9.494 | 9.508 | 9.447 | 9.456 | 48,830 | -0.04(-0.40%) |
Apr 20, 2023 | 9.371 | 9.504 | 9.371 | 9.494 | 60,296 | +0.09(+0.91%) |
Apr 19, 2023 | 9.494 | 9.494 | 9.380 | 9.409 | 152,736 | -0.09(-0.90%) |
Apr 18, 2023 | 9.561 | 9.575 | 9.494 | 9.494 | 141,465 | -0.09(-0.89%) |
Apr 17, 2023 | 9.580 | 9.636 | 9.580 | 9.580 | 137,230 | -0.05(-0.49%) |
Apr 14, 2023 | 9.693 | 9.693 | 9.627 | 9.627 | 82,122 | -0.07(-0.69%) |
Apr 13, 2023 | 9.655 | 9.712 | 9.655 | 9.693 | 151,214 | +0.01(+0.10%) |
Apr 12, 2023 | 9.674 | 9.712 | 9.627 | 9.684 | 171,164 | +0.05(+0.49%) |
Apr 11, 2023 | 9.617 | 9.665 | 9.599 | 9.636 | 69,286 | +0.02(+0.20%) |
Apr 10, 2023 | 9.636 | 9.702 | 9.589 | 9.617 | 78,040 | -0.03(-0.29%) |
Apr 06, 2023 | 9.693 | 9.736 | 9.636 | 9.646 | 111,019 | -0.04(-0.39%) |
Apr 05, 2023 | 9.560 | 9.684 | 9.560 | 9.684 | 74,096 | +0.12(+1.29%) |
Apr 04, 2023 | 9.542 | 9.613 | 9.534 | 9.560 | 54,314 | -0.03(-0.30%) |
Apr 03, 2023 | 9.665 | 9.684 | 9.560 | 9.589 | 96,257 | -0.08(-0.78%) |
Mar 31, 2023 | 9.532 | 9.674 | 9.532 | 9.665 | 102,091 | +0.15(+1.59%) |
Mar 30, 2023 | 9.456 | 9.560 | 9.456 | 9.513 | 132,639 | +0.06(+0.60%) |
Mar 29, 2023 | 9.428 | 9.504 | 9.428 | 9.456 | 93,469 | +0.01(+0.10%) |
Mar 28, 2023 | 9.447 | 9.475 | 9.428 | 9.447 | 63,874 | +0.02(+0.20%) |
Mar 27, 2023 | 9.418 | 9.475 | 9.362 | 9.428 | 82,038 | +0.04(+0.40%) |
Mar 24, 2023 | 9.400 | 9.409 | 9.352 | 9.390 | 99,650 | +0.06(+0.61%) |
Mar 23, 2023 | 9.333 | 9.381 | 9.324 | 9.333 | 189,584 | -0.08(-0.80%) |
Mar 22, 2023 | 9.390 | 9.447 | 9.371 | 9.409 | 106,217 | +0.00(+0.00%) |
Mar 21, 2023 | 9.466 | 9.466 | 9.367 | 9.409 | 121,615 | -0.06(-0.60%) |
Mar 20, 2023 | 9.504 | 9.504 | 9.456 | 9.466 | 88,850 | -0.03(-0.30%) |
Mar 17, 2023 | 9.513 | 9.532 | 9.456 | 9.494 | 151,788 | -0.02(-0.20%) |
Mar 16, 2023 | 9.532 | 9.608 | 9.494 | 9.513 | 125,129 | -0.02(-0.20%) |
Mar 15, 2023 | 9.485 | 9.560 | 9.475 | 9.532 | 99,495 | -0.02(-0.20%) |
Mar 14, 2023 | 9.523 | 9.579 | 9.523 | 9.551 | 139,502 | +0.00(+0.00%) |
Mar 13, 2023 | 9.522 | 9.654 | 9.513 | 9.551 | 293,626 | +0.03(+0.30%) |
Mar 10, 2023 | 9.503 | 9.579 | 9.475 | 9.522 | 188,004 | +0.02(+0.20%) |
Mar 09, 2023 | 9.437 | 9.503 | 9.437 | 9.503 | 253,221 | +0.09(+1.00%) |
Mar 08, 2023 | 9.381 | 9.447 | 9.376 | 9.409 | 185,071 | +0.06(+0.61%) |
Mar 07, 2023 | 9.352 | 9.428 | 9.343 | 9.352 | 179,027 | +0.01(+0.10%) |
Mar 06, 2023 | 9.400 | 9.400 | 9.343 | 9.343 | 102,955 | -0.03(-0.30%) |
Mar 03, 2023 | 9.362 | 9.400 | 9.343 | 9.371 | 69,956 | +0.06(+0.61%) |
Mar 02, 2023 | 9.296 | 9.343 | 9.286 | 9.315 | 105,166 | -0.06(-0.60%) |
Mar 01, 2023 | 9.343 | 9.381 | 9.324 | 9.371 | 112,864 | +0.03(+0.30%) |
Feb 28, 2023 | 9.343 | 9.371 | 9.324 | 9.343 | 302,122 | -0.04(-0.40%) |
Feb 27, 2023 | 9.475 | 9.532 | 9.371 | 9.381 | 153,424 | -0.01(-0.10%) |
Feb 24, 2023 | 9.409 | 9.428 | 9.390 | 9.390 | 101,317 | -0.08(-0.90%) |
Feb 23, 2023 | 9.475 | 9.522 | 9.456 | 9.475 | 32,338 | +0.01(+0.10%) |
Feb 22, 2023 | 9.418 | 9.522 | 9.418 | 9.466 | 96,707 | +0.05(+0.50%) |
Feb 21, 2023 | 9.522 | 9.536 | 9.418 | 9.418 | 93,394 | -0.13(-1.38%) |
Feb 17, 2023 | 9.569 | 9.569 | 9.494 | 9.551 | 98,247 | -0.03(-0.30%) |
Feb 16, 2023 | 9.730 | 9.749 | 9.579 | 9.579 | 165,358 | -0.22(-2.22%) |
Feb 15, 2023 | 9.796 | 9.805 | 9.730 | 9.796 | 199,454 | -0.01(-0.10%) |
Feb 14, 2023 | 9.777 | 9.862 | 9.768 | 9.805 | 93,136 | -0.02(-0.23%) |
Feb 13, 2023 | 9.827 | 9.893 | 9.809 | 9.827 | 103,411 | -0.02(-0.19%) |
Feb 10, 2023 | 9.912 | 9.931 | 9.837 | 9.846 | 85,017 | -0.07(-0.66%) |
Feb 09, 2023 | 10.04 | 10.04 | 9.893 | 9.912 | 76,844 | -0.02(-0.19%) |
Feb 08, 2023 | 9.940 | 9.997 | 9.912 | 9.931 | 95,324 | +0.01(+0.09%) |
Feb 07, 2023 | 9.893 | 9.978 | 9.856 | 9.922 | 147,151 | +0.05(+0.48%) |
Feb 06, 2023 | 9.856 | 10.02 | 9.827 | 9.875 | 135,101 | -0.11(-1.13%) |
Feb 03, 2023 | 10.05 | 10.06 | 9.931 | 9.987 | 69,143 | -0.10(-1.03%) |
Feb 02, 2023 | 10.04 | 10.09 | 10.01 | 10.09 | 150,649 | +0.10(+1.04%) |