Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.574 | 9.753 | 9.555 | 9.708 | 187,409 | +0.12(+1.21%) |
Apr 27, 2023 | 9.538 | 9.592 | 9.332 | 9.592 | 486,611 | +0.10(+1.04%) |
Apr 26, 2023 | 9.636 | 9.699 | 9.466 | 9.493 | 303,269 | -0.14(-1.49%) |
Apr 25, 2023 | 9.654 | 9.699 | 9.627 | 9.636 | 150,271 | -0.06(-0.65%) |
Apr 24, 2023 | 9.619 | 9.699 | 9.538 | 9.699 | 178,725 | +0.08(+0.84%) |
Apr 21, 2023 | 9.619 | 9.627 | 9.526 | 9.619 | 175,091 | +0.02(+0.19%) |
Apr 20, 2023 | 9.708 | 9.733 | 9.539 | 9.601 | 184,838 | -0.14(-1.47%) |
Apr 19, 2023 | 9.663 | 9.762 | 9.583 | 9.744 | 169,108 | +0.09(+0.93%) |
Apr 18, 2023 | 9.842 | 9.842 | 9.601 | 9.654 | 274,858 | -0.18(-1.82%) |
Apr 17, 2023 | 9.726 | 9.851 | 9.690 | 9.833 | 295,658 | +0.13(+1.29%) |
Apr 14, 2023 | 9.841 | 9.885 | 9.628 | 9.708 | 373,707 | -0.10(-0.99%) |
Apr 13, 2023 | 9.628 | 9.832 | 9.575 | 9.806 | 271,905 | +0.23(+2.41%) |
Apr 12, 2023 | 9.504 | 9.646 | 9.504 | 9.575 | 334,841 | +0.12(+1.22%) |
Apr 11, 2023 | 9.531 | 9.540 | 9.424 | 9.460 | 420,202 | +0.03(+0.28%) |
Apr 10, 2023 | 9.486 | 9.522 | 9.282 | 9.433 | 260,333 | -0.02(-0.19%) |
Apr 06, 2023 | 9.327 | 9.478 | 9.327 | 9.451 | 298,807 | +0.12(+1.33%) |
Apr 05, 2023 | 9.389 | 9.389 | 9.291 | 9.327 | 204,860 | -0.09(-0.94%) |
Apr 04, 2023 | 9.415 | 9.504 | 9.291 | 9.415 | 212,035 | -0.02(-0.19%) |
Apr 03, 2023 | 9.424 | 9.593 | 9.353 | 9.433 | 312,548 | +0.03(+0.28%) |
Mar 31, 2023 | 9.531 | 9.584 | 9.380 | 9.407 | 375,907 | -0.08(-0.84%) |
Mar 30, 2023 | 9.469 | 9.495 | 9.415 | 9.486 | 197,946 | +0.08(+0.85%) |
Mar 29, 2023 | 9.460 | 9.468 | 9.327 | 9.407 | 184,996 | +0.00(+0.00%) |
Mar 28, 2023 | 9.362 | 9.407 | 9.327 | 9.407 | 163,823 | +0.04(+0.47%) |
Mar 27, 2023 | 9.309 | 9.380 | 9.234 | 9.362 | 182,443 | +0.16(+1.73%) |
Mar 24, 2023 | 9.016 | 9.212 | 8.963 | 9.203 | 144,453 | +0.13(+1.47%) |
Mar 23, 2023 | 9.016 | 9.247 | 8.990 | 9.070 | 164,762 | +0.12(+1.29%) |
Mar 22, 2023 | 9.212 | 9.238 | 8.954 | 8.954 | 286,367 | -0.27(-2.98%) |
Mar 21, 2023 | 9.212 | 9.300 | 9.158 | 9.229 | 331,364 | +0.17(+1.86%) |
Mar 20, 2023 | 8.981 | 9.167 | 8.954 | 9.061 | 321,873 | +0.19(+2.10%) |
Mar 17, 2023 | 8.990 | 9.025 | 8.834 | 8.875 | 416,264 | -0.19(-2.05%) |
Mar 16, 2023 | 8.768 | 9.149 | 8.706 | 9.061 | 254,548 | +0.21(+2.40%) |
Mar 15, 2023 | 8.848 | 8.972 | 8.711 | 8.848 | 420,721 | -0.25(-2.73%) |
Mar 14, 2023 | 9.167 | 9.325 | 9.026 | 9.096 | 456,124 | +0.19(+2.17%) |
Mar 13, 2023 | 8.736 | 9.017 | 8.534 | 8.903 | 527,730 | +0.03(+0.30%) |
Mar 10, 2023 | 9.246 | 9.272 | 8.754 | 8.877 | 903,135 | -0.41(-4.44%) |
Mar 09, 2023 | 9.606 | 9.658 | 9.289 | 9.289 | 550,828 | -0.34(-3.56%) |
Mar 08, 2023 | 9.606 | 9.654 | 9.544 | 9.632 | 311,817 | +0.04(+0.37%) |
Mar 07, 2023 | 9.834 | 9.834 | 9.518 | 9.597 | 529,600 | -0.18(-1.80%) |
Mar 06, 2023 | 9.720 | 9.803 | 9.623 | 9.772 | 511,347 | +0.11(+1.09%) |
Mar 03, 2023 | 9.527 | 9.698 | 9.518 | 9.667 | 341,408 | +0.16(+1.66%) |
Mar 02, 2023 | 9.421 | 9.518 | 9.361 | 9.509 | 399,655 | +0.08(+0.84%) |
Mar 01, 2023 | 9.412 | 9.579 | 9.382 | 9.430 | 356,182 | +0.05(+0.56%) |
Feb 28, 2023 | 9.562 | 9.632 | 9.377 | 9.377 | 543,551 | -0.20(-2.11%) |
Feb 27, 2023 | 9.606 | 9.719 | 9.535 | 9.579 | 332,729 | +0.06(+0.65%) |
Feb 24, 2023 | 9.518 | 9.623 | 9.465 | 9.518 | 203,453 | -0.04(-0.46%) |
Feb 23, 2023 | 9.562 | 9.649 | 9.447 | 9.562 | 311,998 | +0.06(+0.65%) |
Feb 22, 2023 | 9.456 | 9.523 | 9.421 | 9.500 | 311,104 | +0.08(+0.84%) |
Feb 21, 2023 | 9.641 | 9.658 | 9.360 | 9.421 | 472,416 | -0.24(-2.45%) |
Feb 17, 2023 | 9.597 | 9.685 | 9.518 | 9.658 | 401,520 | +0.08(+0.83%) |
Feb 16, 2023 | 9.474 | 9.693 | 9.433 | 9.579 | 289,186 | -0.04(-0.46%) |
Feb 15, 2023 | 9.588 | 9.667 | 9.526 | 9.623 | 482,681 | -0.02(-0.23%) |
Feb 14, 2023 | 9.706 | 9.723 | 9.619 | 9.645 | 553,347 | +0.02(+0.18%) |
Feb 13, 2023 | 9.541 | 9.706 | 9.514 | 9.628 | 544,140 | +0.10(+1.10%) |
Feb 10, 2023 | 9.427 | 9.597 | 9.427 | 9.523 | 609,409 | +0.10(+1.02%) |
Feb 09, 2023 | 9.523 | 9.636 | 9.427 | 9.427 | 505,994 | +0.06(+0.65%) |
Feb 08, 2023 | 9.610 | 9.654 | 9.319 | 9.366 | 769,873 | -0.26(-2.71%) |
Feb 07, 2023 | 9.602 | 9.706 | 9.558 | 9.628 | 630,289 | +0.01(+0.09%) |
Feb 06, 2023 | 9.619 | 9.645 | 9.471 | 9.619 | 558,454 | +0.03(+0.36%) |
Feb 03, 2023 | 9.602 | 9.641 | 9.545 | 9.584 | 387,066 | +0.03(+0.27%) |
Feb 02, 2023 | 9.619 | 9.649 | 9.541 | 9.558 | 533,976 | -0.01(-0.09%) |