Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.628 | 10.29 | 9.628 | 10.01 | 2,025,912 | +0.37(+3.82%) |
Apr 27, 2023 | 9.628 | 9.683 | 9.618 | 9.646 | 483,689 | +0.04(+0.43%) |
Apr 26, 2023 | 9.623 | 9.650 | 9.605 | 9.605 | 589,107 | -0.02(-0.19%) |
Apr 25, 2023 | 9.687 | 9.733 | 9.605 | 9.623 | 539,675 | -0.08(-0.85%) |
Apr 24, 2023 | 9.769 | 9.769 | 9.650 | 9.705 | 702,264 | +0.05(+0.47%) |
Apr 21, 2023 | 9.678 | 9.742 | 9.623 | 9.660 | 416,724 | -0.05(-0.47%) |
Apr 20, 2023 | 9.650 | 9.705 | 9.650 | 9.705 | 393,748 | +0.05(+0.57%) |
Apr 19, 2023 | 9.669 | 9.702 | 9.614 | 9.650 | 484,577 | -0.05(-0.47%) |
Apr 18, 2023 | 9.788 | 9.808 | 9.696 | 9.696 | 591,014 | -0.09(-0.93%) |
Apr 17, 2023 | 9.842 | 9.870 | 9.788 | 9.788 | 355,466 | -0.06(-0.65%) |
Apr 14, 2023 | 9.842 | 9.856 | 9.778 | 9.852 | 323,146 | +0.04(+0.42%) |
Apr 13, 2023 | 9.833 | 9.833 | 9.769 | 9.810 | 422,140 | -0.01(-0.14%) |
Apr 12, 2023 | 9.870 | 9.888 | 9.810 | 9.824 | 445,335 | -0.03(-0.28%) |
Apr 11, 2023 | 9.879 | 9.924 | 9.842 | 9.852 | 548,367 | -0.05(-0.55%) |
Apr 10, 2023 | 9.925 | 9.952 | 9.852 | 9.907 | 613,983 | +0.05(+0.56%) |
Apr 06, 2023 | 9.861 | 9.897 | 9.852 | 9.852 | 356,809 | -0.01(-0.09%) |
Apr 05, 2023 | 9.879 | 9.934 | 9.824 | 9.861 | 479,981 | +0.01(+0.09%) |
Apr 04, 2023 | 9.952 | 9.961 | 9.797 | 9.852 | 710,873 | -0.06(-0.65%) |
Apr 03, 2023 | 10.09 | 10.15 | 9.879 | 9.916 | 855,329 | -0.16(-1.63%) |
Mar 31, 2023 | 10.04 | 10.11 | 10.04 | 10.08 | 361,094 | +0.04(+0.36%) |
Mar 30, 2023 | 10.02 | 10.07 | 10.02 | 10.04 | 307,734 | +0.02(+0.23%) |
Mar 29, 2023 | 9.948 | 10.04 | 9.948 | 10.02 | 444,961 | +0.10(+1.01%) |
Mar 28, 2023 | 10.06 | 10.08 | 9.912 | 9.921 | 618,197 | -0.10(-1.00%) |
Mar 27, 2023 | 10.09 | 10.10 | 10.01 | 10.02 | 471,111 | -0.08(-0.81%) |
Mar 24, 2023 | 10.06 | 10.11 | 9.957 | 10.10 | 480,775 | +0.03(+0.27%) |
Mar 23, 2023 | 10.05 | 10.08 | 10.00 | 10.08 | 469,604 | +0.08(+0.82%) |
Mar 22, 2023 | 10.02 | 10.07 | 9.948 | 9.994 | 373,557 | +0.01(+0.09%) |
Mar 21, 2023 | 10.05 | 10.08 | 9.921 | 9.985 | 564,315 | -0.02(-0.18%) |
Mar 20, 2023 | 10.03 | 10.08 | 9.985 | 10.00 | 483,361 | -0.03(-0.27%) |
Mar 17, 2023 | 10.06 | 10.15 | 9.975 | 10.03 | 488,620 | -0.08(-0.81%) |
Mar 16, 2023 | 10.09 | 10.18 | 10.05 | 10.11 | 399,647 | +0.02(+0.18%) |
Mar 15, 2023 | 10.03 | 10.14 | 9.948 | 10.09 | 542,331 | -0.01(-0.09%) |
Mar 14, 2023 | 10.16 | 10.26 | 10.00 | 10.10 | 620,138 | +0.03(+0.27%) |
Mar 13, 2023 | 9.903 | 10.21 | 9.857 | 10.08 | 1,020,174 | +0.02(+0.18%) |
Mar 10, 2023 | 10.28 | 10.28 | 10.02 | 10.06 | 1,189,685 | -0.19(-1.86%) |
Mar 09, 2023 | 10.30 | 10.40 | 10.23 | 10.25 | 447,091 | -0.08(-0.79%) |
Mar 08, 2023 | 10.32 | 10.35 | 10.25 | 10.33 | 408,320 | +0.05(+0.44%) |
Mar 07, 2023 | 10.32 | 10.40 | 10.24 | 10.28 | 355,529 | -0.07(-0.70%) |
Mar 06, 2023 | 10.41 | 10.46 | 10.35 | 10.36 | 441,267 | -0.08(-0.78%) |
Mar 03, 2023 | 10.42 | 10.48 | 10.35 | 10.44 | 452,132 | +0.06(+0.61%) |
Mar 02, 2023 | 10.28 | 10.39 | 10.21 | 10.38 | 580,552 | +0.05(+0.53%) |
Mar 01, 2023 | 10.38 | 10.38 | 10.25 | 10.32 | 522,013 | -0.11(-1.05%) |
Feb 28, 2023 | 10.41 | 10.53 | 10.33 | 10.43 | 403,645 | +0.01(+0.09%) |
Feb 27, 2023 | 10.46 | 10.53 | 10.40 | 10.42 | 424,119 | +0.00(+0.04%) |
Feb 24, 2023 | 10.27 | 10.49 | 10.24 | 10.42 | 670,691 | +0.06(+0.61%) |
Feb 23, 2023 | 10.43 | 10.45 | 10.21 | 10.35 | 662,445 | -0.02(-0.17%) |
Feb 22, 2023 | 10.38 | 10.43 | 10.33 | 10.37 | 384,900 | -0.02(-0.17%) |
Feb 21, 2023 | 10.48 | 10.49 | 10.36 | 10.39 | 620,592 | -0.10(-0.95%) |
Feb 17, 2023 | 10.43 | 10.51 | 10.40 | 10.49 | 342,366 | +0.06(+0.61%) |
Feb 16, 2023 | 10.42 | 10.47 | 10.34 | 10.43 | 343,329 | -0.05(-0.43%) |
Feb 15, 2023 | 10.39 | 10.51 | 10.36 | 10.47 | 285,409 | +0.10(+0.96%) |
Feb 14, 2023 | 10.41 | 10.46 | 10.35 | 10.37 | 359,215 | -0.05(-0.43%) |
Feb 13, 2023 | 10.36 | 10.54 | 10.35 | 10.42 | 574,172 | +0.06(+0.61%) |
Feb 10, 2023 | 10.25 | 10.36 | 10.24 | 10.35 | 505,624 | +0.12(+1.15%) |
Feb 09, 2023 | 10.34 | 10.37 | 10.23 | 10.24 | 549,126 | -0.04(-0.35%) |
Feb 08, 2023 | 10.38 | 10.39 | 10.25 | 10.27 | 373,488 | -0.10(-0.96%) |
Feb 07, 2023 | 10.29 | 10.39 | 10.24 | 10.37 | 330,962 | +0.09(+0.88%) |
Feb 06, 2023 | 10.24 | 10.34 | 10.24 | 10.28 | 382,066 | -0.05(-0.44%) |
Feb 03, 2023 | 10.19 | 10.37 | 10.19 | 10.33 | 628,480 | -0.01(-0.09%) |
Feb 02, 2023 | 10.43 | 10.44 | 10.26 | 10.34 | 713,885 | -0.11(-1.04%) |