Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.365 | 9.471 | 9.347 | 9.471 | 147,858 | +0.07(+0.75%) |
Apr 27, 2023 | 9.365 | 9.418 | 9.285 | 9.400 | 161,616 | +0.04(+0.47%) |
Apr 26, 2023 | 9.444 | 9.551 | 9.338 | 9.356 | 125,726 | -0.03(-0.33%) |
Apr 25, 2023 | 9.480 | 9.542 | 9.374 | 9.387 | 105,357 | -0.16(-1.71%) |
Apr 24, 2023 | 9.568 | 9.604 | 9.515 | 9.551 | 114,424 | +0.03(+0.28%) |
Apr 21, 2023 | 9.498 | 9.568 | 9.480 | 9.524 | 140,906 | -0.01(-0.09%) |
Apr 20, 2023 | 9.630 | 9.742 | 9.427 | 9.533 | 265,184 | -0.11(-1.10%) |
Apr 19, 2023 | 9.586 | 9.670 | 9.583 | 9.639 | 157,442 | +0.05(+0.55%) |
Apr 18, 2023 | 9.639 | 9.657 | 9.533 | 9.586 | 179,573 | +0.04(+0.37%) |
Apr 17, 2023 | 9.595 | 9.604 | 9.511 | 9.551 | 132,999 | -0.06(-0.64%) |
Apr 14, 2023 | 9.710 | 9.754 | 9.577 | 9.613 | 123,073 | -0.04(-0.37%) |
Apr 13, 2023 | 9.586 | 9.666 | 9.568 | 9.648 | 131,125 | +0.08(+0.83%) |
Apr 12, 2023 | 9.595 | 9.630 | 9.498 | 9.568 | 154,469 | +0.01(+0.09%) |
Apr 11, 2023 | 9.551 | 9.647 | 9.551 | 9.560 | 215,562 | +0.01(+0.09%) |
Apr 10, 2023 | 9.402 | 9.551 | 9.345 | 9.551 | 300,198 | +0.22(+2.35%) |
Apr 06, 2023 | 9.323 | 9.489 | 9.288 | 9.332 | 263,022 | +0.04(+0.47%) |
Apr 05, 2023 | 9.323 | 9.336 | 9.227 | 9.288 | 217,984 | -0.11(-1.12%) |
Apr 04, 2023 | 9.481 | 9.516 | 9.323 | 9.393 | 266,060 | -0.11(-1.20%) |
Apr 03, 2023 | 9.560 | 9.612 | 9.481 | 9.507 | 244,271 | -0.06(-0.64%) |
Mar 31, 2023 | 9.524 | 9.621 | 9.498 | 9.568 | 282,514 | -0.02(-0.18%) |
Mar 30, 2023 | 9.454 | 9.595 | 9.384 | 9.586 | 229,183 | +0.11(+1.11%) |
Mar 29, 2023 | 9.393 | 9.551 | 9.376 | 9.481 | 199,968 | +0.11(+1.12%) |
Mar 28, 2023 | 9.393 | 9.463 | 9.340 | 9.376 | 160,424 | -0.09(-0.93%) |
Mar 27, 2023 | 9.437 | 9.498 | 9.218 | 9.463 | 500,918 | -0.15(-1.55%) |
Mar 24, 2023 | 9.682 | 9.682 | 9.393 | 9.612 | 197,404 | -0.06(-0.63%) |
Mar 23, 2023 | 9.831 | 9.945 | 9.638 | 9.673 | 157,918 | -0.11(-1.16%) |
Mar 22, 2023 | 10.13 | 10.13 | 9.761 | 9.787 | 127,589 | -0.25(-2.53%) |
Mar 21, 2023 | 9.910 | 10.04 | 9.910 | 10.04 | 108,167 | +0.22(+2.23%) |
Mar 20, 2023 | 9.586 | 9.910 | 9.586 | 9.822 | 233,221 | +0.18(+1.91%) |
Mar 17, 2023 | 9.612 | 9.709 | 9.603 | 9.638 | 115,341 | +0.01(+0.09%) |
Mar 16, 2023 | 9.454 | 9.709 | 9.428 | 9.630 | 154,248 | +0.03(+0.27%) |
Mar 15, 2023 | 9.726 | 9.770 | 9.411 | 9.603 | 258,167 | -0.23(-2.32%) |
Mar 14, 2023 | 9.893 | 10.02 | 9.726 | 9.831 | 147,019 | +0.04(+0.45%) |
Mar 13, 2023 | 10.21 | 10.40 | 9.787 | 9.787 | 316,558 | -0.61(-5.90%) |
Mar 10, 2023 | 10.44 | 10.52 | 10.26 | 10.40 | 128,674 | -0.10(-0.91%) |
Mar 09, 2023 | 10.73 | 10.77 | 10.49 | 10.50 | 178,420 | -0.23(-2.19%) |
Mar 08, 2023 | 10.77 | 10.82 | 10.60 | 10.73 | 154,736 | -0.03(-0.32%) |
Mar 07, 2023 | 10.84 | 10.84 | 10.67 | 10.77 | 124,402 | -0.04(-0.40%) |
Mar 06, 2023 | 10.84 | 10.95 | 10.78 | 10.81 | 125,129 | +0.00(+0.00%) |
Mar 03, 2023 | 10.72 | 10.84 | 10.64 | 10.81 | 278,685 | +0.12(+1.14%) |
Mar 02, 2023 | 10.58 | 10.70 | 10.54 | 10.69 | 160,341 | +0.06(+0.57%) |
Mar 01, 2023 | 10.59 | 10.66 | 10.55 | 10.63 | 111,495 | +0.05(+0.49%) |
Feb 28, 2023 | 10.59 | 10.64 | 10.53 | 10.57 | 108,843 | -0.03(-0.33%) |
Feb 27, 2023 | 10.77 | 10.80 | 10.61 | 10.61 | 135,277 | -0.12(-1.13%) |
Feb 24, 2023 | 10.68 | 10.76 | 10.60 | 10.73 | 192,993 | -0.03(-0.24%) |
Feb 23, 2023 | 10.74 | 10.77 | 10.57 | 10.76 | 147,077 | +0.13(+1.23%) |
Feb 22, 2023 | 10.60 | 10.72 | 10.51 | 10.63 | 244,821 | +0.02(+0.16%) |
Feb 21, 2023 | 10.77 | 10.82 | 10.55 | 10.61 | 262,608 | -0.24(-2.24%) |
Feb 17, 2023 | 10.81 | 10.88 | 10.69 | 10.85 | 219,060 | +0.03(+0.32%) |
Feb 16, 2023 | 10.84 | 10.90 | 10.75 | 10.82 | 194,724 | -0.08(-0.72%) |
Feb 15, 2023 | 10.76 | 10.96 | 10.72 | 10.90 | 148,398 | +0.03(+0.32%) |
Feb 14, 2023 | 10.80 | 10.86 | 10.66 | 10.86 | 163,802 | +0.04(+0.40%) |
Feb 13, 2023 | 10.74 | 11.05 | 10.74 | 10.82 | 211,557 | +0.09(+0.81%) |
Feb 10, 2023 | 10.74 | 10.85 | 10.70 | 10.73 | 161,401 | -0.08(-0.72%) |
Feb 09, 2023 | 10.91 | 11.03 | 10.76 | 10.81 | 125,601 | -0.09(-0.79%) |
Feb 08, 2023 | 10.90 | 11.02 | 10.84 | 10.90 | 172,860 | +0.00(+0.00%) |
Feb 07, 2023 | 10.82 | 10.91 | 10.72 | 10.90 | 164,683 | +0.09(+0.88%) |
Feb 06, 2023 | 10.84 | 10.92 | 10.73 | 10.80 | 128,967 | -0.13(-1.18%) |
Feb 03, 2023 | 10.94 | 11.01 | 10.85 | 10.93 | 198,595 | -0.07(-0.67%) |
Feb 02, 2023 | 10.90 | 11.15 | 10.87 | 11.00 | 237,152 | +0.23(+2.12%) |