Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.551 | 9.637 | 9.547 | 9.590 | 63,498 | +0.04(+0.40%) |
Apr 27, 2023 | 9.532 | 9.609 | 9.532 | 9.551 | 78,358 | +0.02(+0.20%) |
Apr 26, 2023 | 9.475 | 9.590 | 9.475 | 9.532 | 122,503 | +0.04(+0.40%) |
Apr 25, 2023 | 9.513 | 9.530 | 9.446 | 9.494 | 110,492 | -0.03(-0.30%) |
Apr 24, 2023 | 9.523 | 9.580 | 9.504 | 9.523 | 67,177 | +0.02(+0.20%) |
Apr 21, 2023 | 9.542 | 9.556 | 9.494 | 9.504 | 48,585 | -0.04(-0.40%) |
Apr 20, 2023 | 9.418 | 9.551 | 9.418 | 9.542 | 59,994 | +0.09(+0.91%) |
Apr 19, 2023 | 9.542 | 9.542 | 9.427 | 9.456 | 151,970 | -0.09(-0.90%) |
Apr 18, 2023 | 9.609 | 9.623 | 9.542 | 9.542 | 140,757 | -0.09(-0.89%) |
Apr 17, 2023 | 9.628 | 9.685 | 9.628 | 9.628 | 136,543 | -0.05(-0.49%) |
Apr 14, 2023 | 9.742 | 9.742 | 9.675 | 9.675 | 81,711 | -0.07(-0.69%) |
Apr 13, 2023 | 9.704 | 9.761 | 9.704 | 9.742 | 150,456 | +0.01(+0.10%) |
Apr 12, 2023 | 9.723 | 9.761 | 9.675 | 9.732 | 170,307 | +0.05(+0.49%) |
Apr 11, 2023 | 9.666 | 9.713 | 9.647 | 9.685 | 68,939 | +0.02(+0.20%) |
Apr 10, 2023 | 9.685 | 9.751 | 9.637 | 9.666 | 77,649 | -0.03(-0.29%) |
Apr 06, 2023 | 9.742 | 9.785 | 9.685 | 9.694 | 110,463 | -0.04(-0.39%) |
Apr 05, 2023 | 9.609 | 9.732 | 9.609 | 9.732 | 73,725 | +0.12(+1.29%) |
Apr 04, 2023 | 9.590 | 9.661 | 9.582 | 9.609 | 54,042 | -0.03(-0.30%) |
Apr 03, 2023 | 9.713 | 9.732 | 9.609 | 9.637 | 95,774 | -0.08(-0.78%) |
Mar 31, 2023 | 9.580 | 9.723 | 9.580 | 9.713 | 101,580 | +0.15(+1.59%) |
Mar 30, 2023 | 9.504 | 9.609 | 9.504 | 9.561 | 131,975 | +0.06(+0.60%) |
Mar 29, 2023 | 9.475 | 9.552 | 9.475 | 9.504 | 93,001 | +0.01(+0.10%) |
Mar 28, 2023 | 9.494 | 9.523 | 9.475 | 9.494 | 63,554 | +0.02(+0.20%) |
Mar 27, 2023 | 9.466 | 9.523 | 9.409 | 9.475 | 81,627 | +0.04(+0.40%) |
Mar 24, 2023 | 9.447 | 9.456 | 9.399 | 9.437 | 99,151 | +0.06(+0.61%) |
Mar 23, 2023 | 9.380 | 9.428 | 9.371 | 9.380 | 188,635 | -0.08(-0.80%) |
Mar 22, 2023 | 9.437 | 9.495 | 9.418 | 9.456 | 105,685 | +0.00(+0.00%) |
Mar 21, 2023 | 9.513 | 9.513 | 9.414 | 9.456 | 121,006 | -0.06(-0.60%) |
Mar 20, 2023 | 9.552 | 9.552 | 9.504 | 9.513 | 88,405 | -0.03(-0.30%) |
Mar 17, 2023 | 9.561 | 9.580 | 9.504 | 9.542 | 151,028 | -0.02(-0.20%) |
Mar 16, 2023 | 9.580 | 9.656 | 9.542 | 9.561 | 124,502 | -0.02(-0.20%) |
Mar 15, 2023 | 9.532 | 9.609 | 9.523 | 9.580 | 98,996 | -0.02(-0.20%) |
Mar 14, 2023 | 9.571 | 9.628 | 9.571 | 9.599 | 138,803 | +0.00(+0.01%) |
Mar 13, 2023 | 9.570 | 9.703 | 9.561 | 9.599 | 292,155 | +0.03(+0.30%) |
Mar 10, 2023 | 9.551 | 9.627 | 9.523 | 9.570 | 187,062 | +0.02(+0.20%) |
Mar 09, 2023 | 9.485 | 9.551 | 9.485 | 9.551 | 251,953 | +0.09(+1.00%) |
Mar 08, 2023 | 9.428 | 9.494 | 9.423 | 9.456 | 184,144 | +0.06(+0.61%) |
Mar 07, 2023 | 9.399 | 9.475 | 9.390 | 9.399 | 178,130 | +0.01(+0.10%) |
Mar 06, 2023 | 9.447 | 9.447 | 9.390 | 9.390 | 102,439 | -0.03(-0.30%) |
Mar 03, 2023 | 9.409 | 9.447 | 9.390 | 9.418 | 69,606 | +0.06(+0.61%) |
Mar 02, 2023 | 9.342 | 9.390 | 9.333 | 9.361 | 104,639 | -0.06(-0.60%) |
Mar 01, 2023 | 9.390 | 9.428 | 9.371 | 9.418 | 112,298 | +0.03(+0.30%) |
Feb 28, 2023 | 9.390 | 9.418 | 9.371 | 9.390 | 300,609 | -0.04(-0.40%) |
Feb 27, 2023 | 9.523 | 9.580 | 9.418 | 9.428 | 152,656 | -0.01(-0.10%) |
Feb 24, 2023 | 9.456 | 9.475 | 9.437 | 9.437 | 100,810 | -0.09(-0.90%) |
Feb 23, 2023 | 9.523 | 9.570 | 9.504 | 9.523 | 32,176 | +0.01(+0.10%) |
Feb 22, 2023 | 9.466 | 9.570 | 9.466 | 9.513 | 96,222 | +0.05(+0.50%) |
Feb 21, 2023 | 9.570 | 9.584 | 9.466 | 9.466 | 92,926 | -0.13(-1.38%) |
Feb 17, 2023 | 9.618 | 9.618 | 9.542 | 9.599 | 97,755 | -0.03(-0.30%) |
Feb 16, 2023 | 9.779 | 9.798 | 9.627 | 9.627 | 164,530 | -0.22(-2.22%) |
Feb 15, 2023 | 9.845 | 9.855 | 9.779 | 9.845 | 198,454 | -0.01(-0.10%) |
Feb 14, 2023 | 9.826 | 9.912 | 9.817 | 9.855 | 92,669 | -0.02(-0.23%) |
Feb 13, 2023 | 9.877 | 9.943 | 9.858 | 9.877 | 102,893 | -0.02(-0.19%) |
Feb 10, 2023 | 9.962 | 9.981 | 9.887 | 9.896 | 84,591 | -0.07(-0.66%) |
Feb 09, 2023 | 10.09 | 10.09 | 9.943 | 9.962 | 76,459 | -0.02(-0.19%) |
Feb 08, 2023 | 9.990 | 10.05 | 9.962 | 9.981 | 94,846 | +0.01(+0.09%) |
Feb 07, 2023 | 9.943 | 10.03 | 9.906 | 9.971 | 146,414 | +0.05(+0.48%) |
Feb 06, 2023 | 9.905 | 10.07 | 9.877 | 9.924 | 134,424 | -0.11(-1.13%) |
Feb 03, 2023 | 10.10 | 10.11 | 9.981 | 10.04 | 68,797 | -0.10(-1.03%) |
Feb 02, 2023 | 10.09 | 10.14 | 10.06 | 10.14 | 149,894 | +0.10(+1.04%) |