Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.783 | 9.962 | 9.783 | 9.872 | 142,873 | +0.09(+0.92%) |
Apr 27, 2023 | 9.558 | 9.787 | 9.558 | 9.783 | 180,960 | +0.29(+3.02%) |
Apr 26, 2023 | 9.504 | 9.693 | 9.464 | 9.495 | 137,378 | +0.01(+0.09%) |
Apr 25, 2023 | 9.675 | 9.675 | 9.469 | 9.486 | 1,133,979 | -0.23(-2.40%) |
Apr 24, 2023 | 9.711 | 9.732 | 9.518 | 9.720 | 102,573 | -0.04(-0.46%) |
Apr 21, 2023 | 9.738 | 9.765 | 9.621 | 9.765 | 132,106 | +0.04(+0.46%) |
Apr 20, 2023 | 9.702 | 9.738 | 9.648 | 9.720 | 1,325,374 | -0.05(-0.55%) |
Apr 19, 2023 | 9.585 | 9.813 | 9.558 | 9.774 | 98,803 | +0.13(+1.40%) |
Apr 18, 2023 | 9.756 | 9.756 | 9.549 | 9.639 | 288,430 | -0.13(-1.29%) |
Apr 17, 2023 | 9.522 | 9.792 | 9.477 | 9.765 | 94,507 | +0.22(+2.26%) |
Apr 14, 2023 | 9.675 | 9.738 | 9.451 | 9.549 | 204,255 | -0.09(-0.93%) |
Apr 13, 2023 | 9.639 | 9.657 | 9.469 | 9.639 | 283,167 | +0.01(+0.09%) |
Apr 12, 2023 | 9.756 | 9.765 | 9.603 | 9.630 | 200,046 | -0.02(-0.19%) |
Apr 11, 2023 | 9.585 | 9.711 | 9.522 | 9.648 | 161,316 | +0.09(+0.94%) |
Apr 10, 2023 | 9.702 | 9.711 | 9.285 | 9.558 | 400,732 | -0.14(-1.48%) |
Apr 06, 2023 | 9.729 | 9.773 | 9.648 | 9.702 | 371,993 | +0.00(+0.00%) |
Apr 05, 2023 | 9.621 | 9.765 | 9.567 | 9.702 | 360,322 | +0.04(+0.46%) |
Apr 04, 2023 | 9.702 | 9.729 | 9.545 | 9.657 | 189,766 | +0.00(+0.00%) |
Apr 03, 2023 | 9.729 | 9.792 | 9.594 | 9.657 | 206,681 | -0.06(-0.63%) |
Mar 31, 2023 | 9.546 | 9.735 | 9.538 | 9.718 | 105,874 | +0.20(+2.08%) |
Mar 30, 2023 | 9.538 | 9.563 | 9.417 | 9.520 | 143,893 | +0.08(+0.82%) |
Mar 29, 2023 | 9.426 | 9.452 | 9.363 | 9.443 | 104,617 | +0.14(+1.48%) |
Mar 28, 2023 | 9.288 | 9.348 | 9.237 | 9.305 | 73,049 | -0.02(-0.18%) |
Mar 27, 2023 | 9.305 | 9.361 | 9.211 | 9.323 | 83,611 | +0.18(+1.98%) |
Mar 24, 2023 | 8.841 | 9.142 | 8.755 | 9.142 | 184,698 | +0.26(+2.90%) |
Mar 23, 2023 | 9.159 | 9.305 | 8.858 | 8.884 | 137,148 | -0.20(-2.18%) |
Mar 22, 2023 | 9.383 | 9.383 | 9.082 | 9.082 | 179,988 | -0.24(-2.58%) |
Mar 21, 2023 | 9.271 | 9.417 | 9.271 | 9.323 | 128,650 | +0.23(+2.55%) |
Mar 20, 2023 | 9.073 | 9.228 | 9.073 | 9.090 | 188,705 | +0.09(+1.05%) |
Mar 17, 2023 | 9.280 | 9.288 | 8.970 | 8.996 | 196,864 | -0.31(-3.33%) |
Mar 16, 2023 | 9.237 | 9.417 | 9.065 | 9.305 | 402,556 | +0.02(+0.19%) |
Mar 15, 2023 | 9.383 | 9.391 | 9.079 | 9.288 | 309,037 | -0.34(-3.49%) |
Mar 14, 2023 | 9.830 | 9.926 | 9.503 | 9.624 | 167,476 | +0.12(+1.27%) |
Mar 13, 2023 | 9.486 | 9.589 | 9.142 | 9.503 | 332,001 | -0.07(-0.72%) |
Mar 10, 2023 | 9.976 | 9.976 | 9.530 | 9.572 | 198,402 | -0.40(-4.05%) |
Mar 09, 2023 | 10.41 | 10.42 | 9.976 | 9.976 | 220,005 | -0.42(-4.05%) |
Mar 08, 2023 | 10.51 | 10.51 | 10.27 | 10.40 | 124,484 | -0.07(-0.66%) |
Mar 07, 2023 | 10.67 | 10.68 | 10.43 | 10.47 | 132,592 | -0.17(-1.62%) |
Mar 06, 2023 | 10.66 | 10.75 | 10.63 | 10.64 | 109,549 | +0.03(+0.24%) |
Mar 03, 2023 | 10.50 | 10.66 | 10.49 | 10.61 | 43,528 | +0.17(+1.65%) |
Mar 02, 2023 | 10.40 | 10.46 | 10.30 | 10.44 | 118,850 | -0.06(-0.57%) |
Mar 01, 2023 | 10.66 | 10.66 | 10.43 | 10.50 | 155,989 | -0.22(-2.08%) |
Feb 28, 2023 | 10.73 | 10.79 | 10.71 | 10.72 | 42,539 | -0.03(-0.24%) |
Feb 27, 2023 | 10.90 | 10.91 | 10.72 | 10.75 | 203,165 | -0.06(-0.56%) |
Feb 24, 2023 | 10.84 | 10.85 | 10.74 | 10.81 | 74,668 | -0.17(-1.57%) |
Feb 23, 2023 | 10.97 | 11.00 | 10.83 | 10.98 | 58,838 | +0.08(+0.71%) |
Feb 22, 2023 | 10.87 | 10.98 | 10.87 | 10.90 | 41,818 | +0.06(+0.56%) |
Feb 21, 2023 | 11.16 | 11.20 | 10.79 | 10.84 | 187,447 | -0.40(-3.52%) |
Feb 17, 2023 | 11.27 | 11.33 | 11.12 | 11.24 | 75,496 | -0.04(-0.38%) |
Feb 16, 2023 | 11.21 | 11.36 | 11.15 | 11.28 | 110,794 | -0.03(-0.30%) |
Feb 15, 2023 | 11.21 | 11.34 | 11.13 | 11.32 | 108,174 | +0.04(+0.38%) |
Feb 14, 2023 | 11.33 | 11.37 | 11.17 | 11.27 | 102,003 | -0.09(-0.83%) |
Feb 13, 2023 | 11.19 | 11.38 | 11.18 | 11.37 | 138,773 | +0.15(+1.38%) |
Feb 10, 2023 | 11.11 | 11.22 | 11.11 | 11.21 | 54,582 | +0.09(+0.85%) |
Feb 09, 2023 | 11.58 | 11.63 | 11.09 | 11.12 | 82,408 | -0.35(-3.07%) |
Feb 08, 2023 | 11.62 | 11.62 | 11.40 | 11.47 | 71,133 | -0.15(-1.33%) |
Feb 07, 2023 | 11.47 | 11.65 | 11.40 | 11.63 | 129,330 | +0.12(+1.05%) |
Feb 06, 2023 | 11.80 | 11.80 | 11.46 | 11.51 | 152,321 | -0.40(-3.32%) |
Feb 03, 2023 | 11.89 | 11.92 | 11.76 | 11.90 | 89,012 | -0.09(-0.79%) |
Feb 02, 2023 | 11.97 | 12.09 | 11.94 | 12.00 | 273,319 | +0.09(+0.79%) |