Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.213 | 9.213 | 9.100 | 9.100 | 7,675 | +0.02(+0.22%) |
Apr 27, 2023 | 9.232 | 9.232 | 9.080 | 9.080 | 3,141 | -0.22(-2.36%) |
Apr 26, 2023 | 9.309 | 9.309 | 9.299 | 9.299 | 2,036 | +0.02(+0.20%) |
Apr 25, 2023 | 9.165 | 9.281 | 9.145 | 9.281 | 3,651 | +0.24(+2.70%) |
Apr 24, 2023 | 9.078 | 9.088 | 9.037 | 9.037 | 2,228 | -0.04(-0.46%) |
Apr 21, 2023 | 9.116 | 9.116 | 9.079 | 9.079 | 1,213 | -0.10(-1.08%) |
Apr 20, 2023 | 9.202 | 9.202 | 9.145 | 9.178 | 3,885 | +0.03(+0.36%) |
Apr 19, 2023 | 9.203 | 9.203 | 9.145 | 9.145 | 9,699 | +0.05(+0.53%) |
Apr 18, 2023 | 9.126 | 9.126 | 9.088 | 9.097 | 67,823 | -0.11(-1.24%) |
Apr 17, 2023 | 9.280 | 9.280 | 9.208 | 9.212 | 21,099 | +0.04(+0.47%) |
Apr 14, 2023 | 9.088 | 9.227 | 9.083 | 9.169 | 4,169 | +0.07(+0.79%) |
Apr 13, 2023 | 9.289 | 9.289 | 9.096 | 9.097 | 10,810 | -0.23(-2.48%) |
Apr 12, 2023 | 9.337 | 9.337 | 9.261 | 9.328 | 5,032 | -0.12(-1.32%) |
Apr 11, 2023 | 9.462 | 9.462 | 9.452 | 9.452 | 122 | -0.05(-0.51%) |
Apr 10, 2023 | 9.606 | 9.626 | 9.501 | 9.501 | 3,548 | +0.00(+0.00%) |
Apr 06, 2023 | 9.549 | 9.549 | 9.472 | 9.501 | 86,389 | -0.07(-0.74%) |
Apr 05, 2023 | 9.572 | 9.572 | 9.572 | 9.572 | 12 | +0.13(+1.33%) |
Apr 04, 2023 | 9.549 | 9.549 | 9.443 | 9.446 | 3,442 | -0.00(-0.01%) |
Apr 03, 2023 | 9.539 | 9.539 | 9.447 | 9.447 | 15,384 | -0.16(-1.66%) |
Mar 31, 2023 | 9.549 | 9.616 | 9.549 | 9.606 | 12,424 | -0.09(-0.89%) |
Mar 30, 2023 | 9.760 | 9.760 | 9.635 | 9.693 | 1,844 | -0.21(-2.13%) |
Mar 29, 2023 | 9.923 | 9.972 | 9.904 | 9.904 | 10,328 | -0.25(-2.42%) |
Mar 28, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 60 | -0.03(-0.25%) |
Mar 27, 2023 | 10.19 | 10.25 | 10.18 | 10.18 | 8,139 | -0.20(-1.92%) |
Mar 24, 2023 | 10.54 | 10.56 | 10.37 | 10.37 | 3,408 | +0.11(+1.06%) |
Mar 23, 2023 | 10.03 | 10.33 | 10.01 | 10.27 | 2,145 | +0.01(+0.06%) |
Mar 22, 2023 | 10.15 | 10.30 | 9.991 | 10.26 | 5,596 | +0.06(+0.57%) |
Mar 21, 2023 | 10.28 | 10.31 | 10.20 | 10.20 | 11,233 | -0.33(-3.10%) |
Mar 20, 2023 | 10.76 | 10.76 | 10.50 | 10.53 | 3,986 | -0.32(-2.91%) |
Mar 17, 2023 | 10.86 | 10.93 | 10.84 | 10.84 | 1,903 | +0.23(+2.15%) |
Mar 16, 2023 | 11.05 | 11.05 | 10.62 | 10.62 | 2,821 | -0.35(-3.20%) |
Mar 15, 2023 | 11.02 | 11.10 | 10.93 | 10.97 | 83,004 | +0.66(+6.37%) |
Mar 14, 2023 | 10.46 | 10.46 | 10.30 | 10.31 | 10,627 | -0.25(-2.39%) |
Mar 13, 2023 | 10.55 | 10.58 | 10.50 | 10.56 | 10,373 | +0.11(+1.06%) |
Mar 10, 2023 | 10.26 | 10.45 | 10.21 | 10.45 | 1,950 | +0.23(+2.22%) |
Mar 09, 2023 | 10.06 | 10.23 | 10.06 | 10.23 | 398 | +0.16(+1.56%) |
Mar 08, 2023 | 10.07 | 10.07 | 10.04 | 10.07 | 661 | -0.10(-0.97%) |
Mar 07, 2023 | 10.07 | 10.17 | 10.07 | 10.17 | 4,645 | +0.35(+3.53%) |
Mar 06, 2023 | 9.819 | 9.820 | 9.752 | 9.820 | 3,570 | +0.02(+0.19%) |
Mar 03, 2023 | 9.978 | 9.978 | 9.790 | 9.801 | 10,415 | -0.29(-2.84%) |
Mar 02, 2023 | 10.23 | 10.24 | 10.06 | 10.09 | 4,736 | -0.04(-0.36%) |
Mar 01, 2023 | 10.04 | 10.12 | 10.04 | 10.12 | 4,254 | -0.07(-0.70%) |
Feb 28, 2023 | 10.16 | 10.20 | 10.15 | 10.20 | 18,175 | +0.14(+1.41%) |
Feb 27, 2023 | 10.17 | 10.17 | 10.01 | 10.05 | 8,253 | -0.26(-2.55%) |
Feb 24, 2023 | 10.32 | 10.38 | 10.32 | 10.32 | 12,943 | +0.35(+3.49%) |
Feb 23, 2023 | 10.10 | 10.11 | 9.970 | 9.970 | 25,820 | -0.11(-1.09%) |
Feb 22, 2023 | 10.04 | 10.08 | 9.989 | 10.08 | 2,112 | +0.11(+1.15%) |
Feb 21, 2023 | 9.885 | 9.970 | 9.885 | 9.966 | 16,828 | +0.22(+2.24%) |
Feb 17, 2023 | 9.904 | 9.923 | 9.748 | 9.748 | 4,736 | -0.05(-0.46%) |
Feb 16, 2023 | 9.828 | 9.875 | 9.724 | 9.793 | 11,234 | +0.09(+0.90%) |
Feb 15, 2023 | 9.715 | 9.715 | 9.706 | 9.706 | 1,069 | +0.11(+1.13%) |
Feb 14, 2023 | 9.724 | 9.724 | 9.597 | 9.597 | 1,452 | -0.05(-0.53%) |
Feb 13, 2023 | 9.837 | 9.837 | 9.649 | 9.649 | 1,485 | -0.18(-1.81%) |
Feb 10, 2023 | 9.847 | 9.913 | 9.826 | 9.826 | 4,251 | +0.10(+1.05%) |
Feb 09, 2023 | 9.464 | 9.733 | 9.459 | 9.724 | 10,122 | -0.05(-0.55%) |
Feb 08, 2023 | 9.667 | 9.790 | 9.667 | 9.779 | 263 | +0.13(+1.32%) |
Feb 07, 2023 | 9.904 | 9.904 | 9.651 | 9.651 | 3,339 | -0.17(-1.71%) |
Feb 06, 2023 | 9.819 | 9.837 | 9.809 | 9.819 | 6,392 | +0.21(+2.15%) |
Feb 03, 2023 | 9.573 | 9.612 | 9.535 | 9.612 | 645 | +0.17(+1.83%) |
Feb 02, 2023 | 9.355 | 9.506 | 9.355 | 9.440 | 22,666 | +0.02(+0.19%) |