Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.488 | 9.665 | 9.470 | 9.621 | 189,103 | +0.12(+1.21%) |
Apr 27, 2023 | 9.453 | 9.506 | 9.249 | 9.506 | 491,011 | +0.10(+1.04%) |
Apr 26, 2023 | 9.550 | 9.612 | 9.382 | 9.408 | 306,011 | -0.14(-1.49%) |
Apr 25, 2023 | 9.568 | 9.612 | 9.541 | 9.550 | 151,629 | -0.06(-0.65%) |
Apr 24, 2023 | 9.532 | 9.612 | 9.453 | 9.612 | 180,340 | +0.08(+0.84%) |
Apr 21, 2023 | 9.532 | 9.541 | 9.441 | 9.532 | 176,674 | +0.02(+0.19%) |
Apr 20, 2023 | 9.621 | 9.646 | 9.454 | 9.515 | 186,509 | -0.14(-1.47%) |
Apr 19, 2023 | 9.577 | 9.674 | 9.497 | 9.657 | 170,637 | +0.09(+0.93%) |
Apr 18, 2023 | 9.754 | 9.754 | 9.515 | 9.568 | 277,343 | -0.18(-1.82%) |
Apr 17, 2023 | 9.639 | 9.763 | 9.603 | 9.745 | 298,331 | +0.12(+1.29%) |
Apr 14, 2023 | 9.753 | 9.797 | 9.542 | 9.621 | 377,086 | -0.10(-0.99%) |
Apr 13, 2023 | 9.542 | 9.744 | 9.489 | 9.718 | 274,363 | +0.23(+2.41%) |
Apr 12, 2023 | 9.419 | 9.560 | 9.419 | 9.489 | 337,868 | +0.11(+1.22%) |
Apr 11, 2023 | 9.445 | 9.454 | 9.340 | 9.375 | 424,001 | +0.03(+0.28%) |
Apr 10, 2023 | 9.401 | 9.436 | 9.199 | 9.349 | 262,687 | -0.02(-0.19%) |
Apr 06, 2023 | 9.243 | 9.393 | 9.243 | 9.366 | 301,509 | +0.12(+1.33%) |
Apr 05, 2023 | 9.305 | 9.305 | 9.208 | 9.243 | 206,712 | -0.09(-0.94%) |
Apr 04, 2023 | 9.331 | 9.419 | 9.208 | 9.331 | 213,952 | -0.02(-0.19%) |
Apr 03, 2023 | 9.340 | 9.507 | 9.270 | 9.349 | 315,373 | +0.03(+0.28%) |
Mar 31, 2023 | 9.445 | 9.498 | 9.296 | 9.322 | 379,305 | -0.08(-0.84%) |
Mar 30, 2023 | 9.384 | 9.410 | 9.331 | 9.401 | 199,736 | +0.08(+0.85%) |
Mar 29, 2023 | 9.375 | 9.383 | 9.243 | 9.322 | 186,669 | +0.00(+0.00%) |
Mar 28, 2023 | 9.278 | 9.322 | 9.243 | 9.322 | 165,304 | +0.04(+0.47%) |
Mar 27, 2023 | 9.226 | 9.296 | 9.151 | 9.278 | 184,092 | +0.16(+1.73%) |
Mar 24, 2023 | 8.936 | 9.129 | 8.883 | 9.120 | 145,759 | +0.13(+1.47%) |
Mar 23, 2023 | 8.936 | 9.164 | 8.909 | 8.988 | 166,252 | +0.11(+1.29%) |
Mar 22, 2023 | 9.129 | 9.155 | 8.874 | 8.874 | 288,956 | -0.27(-2.98%) |
Mar 21, 2023 | 9.129 | 9.217 | 9.076 | 9.147 | 334,360 | +0.17(+1.86%) |
Mar 20, 2023 | 8.901 | 9.085 | 8.874 | 8.980 | 324,783 | +0.18(+2.10%) |
Mar 17, 2023 | 8.909 | 8.944 | 8.755 | 8.795 | 420,028 | -0.18(-2.05%) |
Mar 16, 2023 | 8.690 | 9.068 | 8.628 | 8.980 | 256,849 | +0.21(+2.40%) |
Mar 15, 2023 | 8.769 | 8.892 | 8.633 | 8.769 | 424,525 | -0.25(-2.73%) |
Mar 14, 2023 | 9.084 | 9.241 | 8.945 | 9.015 | 460,247 | +0.19(+2.17%) |
Mar 13, 2023 | 8.658 | 8.936 | 8.458 | 8.823 | 532,501 | +0.03(+0.30%) |
Mar 10, 2023 | 9.163 | 9.189 | 8.675 | 8.797 | 911,300 | -0.41(-4.44%) |
Mar 09, 2023 | 9.519 | 9.572 | 9.206 | 9.206 | 555,808 | -0.34(-3.56%) |
Mar 08, 2023 | 9.519 | 9.567 | 9.459 | 9.546 | 314,636 | +0.03(+0.37%) |
Mar 07, 2023 | 9.746 | 9.746 | 9.432 | 9.511 | 534,388 | -0.17(-1.80%) |
Mar 06, 2023 | 9.633 | 9.715 | 9.537 | 9.685 | 515,970 | +0.10(+1.09%) |
Mar 03, 2023 | 9.441 | 9.611 | 9.432 | 9.580 | 344,494 | +0.16(+1.66%) |
Mar 02, 2023 | 9.337 | 9.432 | 9.277 | 9.424 | 403,268 | +0.08(+0.84%) |
Mar 01, 2023 | 9.328 | 9.493 | 9.298 | 9.345 | 359,402 | +0.05(+0.56%) |
Feb 28, 2023 | 9.476 | 9.546 | 9.293 | 9.293 | 548,465 | -0.20(-2.11%) |
Feb 27, 2023 | 9.519 | 9.632 | 9.450 | 9.493 | 335,737 | +0.06(+0.65%) |
Feb 24, 2023 | 9.432 | 9.537 | 9.380 | 9.432 | 205,292 | -0.04(-0.46%) |
Feb 23, 2023 | 9.476 | 9.563 | 9.363 | 9.476 | 314,819 | +0.06(+0.65%) |
Feb 22, 2023 | 9.372 | 9.438 | 9.337 | 9.415 | 313,917 | +0.08(+0.84%) |
Feb 21, 2023 | 9.554 | 9.572 | 9.276 | 9.337 | 476,687 | -0.23(-2.45%) |
Feb 17, 2023 | 9.511 | 9.598 | 9.432 | 9.572 | 405,150 | +0.08(+0.82%) |
Feb 16, 2023 | 9.389 | 9.606 | 9.349 | 9.493 | 291,800 | -0.04(-0.46%) |
Feb 15, 2023 | 9.502 | 9.580 | 9.441 | 9.537 | 487,045 | -0.02(-0.23%) |
Feb 14, 2023 | 9.619 | 9.636 | 9.533 | 9.559 | 558,349 | +0.02(+0.18%) |
Feb 13, 2023 | 9.455 | 9.619 | 9.429 | 9.541 | 549,060 | +0.10(+1.10%) |
Feb 10, 2023 | 9.343 | 9.511 | 9.343 | 9.438 | 614,919 | +0.09(+1.02%) |
Feb 09, 2023 | 9.438 | 9.550 | 9.343 | 9.343 | 510,569 | +0.06(+0.65%) |
Feb 08, 2023 | 9.524 | 9.567 | 9.235 | 9.283 | 776,833 | -0.26(-2.71%) |
Feb 07, 2023 | 9.515 | 9.619 | 9.472 | 9.541 | 635,988 | +0.01(+0.09%) |
Feb 06, 2023 | 9.533 | 9.559 | 9.386 | 9.533 | 563,503 | +0.03(+0.36%) |
Feb 03, 2023 | 9.515 | 9.554 | 9.459 | 9.498 | 390,565 | +0.03(+0.27%) |
Feb 02, 2023 | 9.533 | 9.563 | 9.455 | 9.472 | 538,804 | -0.01(-0.09%) |