Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.578 | 9.757 | 9.559 | 9.712 | 187,335 | +0.12(+1.21%) |
Apr 27, 2023 | 9.542 | 9.595 | 9.336 | 9.595 | 486,420 | +0.10(+1.04%) |
Apr 26, 2023 | 9.640 | 9.703 | 9.470 | 9.497 | 303,150 | -0.14(-1.49%) |
Apr 25, 2023 | 9.658 | 9.703 | 9.631 | 9.640 | 150,212 | -0.06(-0.65%) |
Apr 24, 2023 | 9.622 | 9.703 | 9.542 | 9.703 | 178,655 | +0.08(+0.84%) |
Apr 21, 2023 | 9.622 | 9.631 | 9.530 | 9.622 | 175,023 | +0.02(+0.19%) |
Apr 20, 2023 | 9.712 | 9.737 | 9.543 | 9.604 | 184,766 | -0.14(-1.47%) |
Apr 19, 2023 | 9.667 | 9.766 | 9.587 | 9.748 | 169,042 | +0.09(+0.93%) |
Apr 18, 2023 | 9.846 | 9.846 | 9.604 | 9.658 | 274,750 | -0.18(-1.82%) |
Apr 17, 2023 | 9.730 | 9.855 | 9.694 | 9.837 | 295,542 | +0.13(+1.29%) |
Apr 14, 2023 | 9.845 | 9.889 | 9.632 | 9.712 | 373,561 | -0.10(-0.99%) |
Apr 13, 2023 | 9.632 | 9.836 | 9.579 | 9.809 | 271,798 | +0.23(+2.41%) |
Apr 12, 2023 | 9.508 | 9.650 | 9.508 | 9.579 | 334,710 | +0.12(+1.22%) |
Apr 11, 2023 | 9.534 | 9.543 | 9.428 | 9.463 | 420,037 | +0.03(+0.28%) |
Apr 10, 2023 | 9.490 | 9.525 | 9.286 | 9.437 | 260,231 | -0.02(-0.19%) |
Apr 06, 2023 | 9.330 | 9.481 | 9.330 | 9.455 | 298,690 | +0.12(+1.33%) |
Apr 05, 2023 | 9.393 | 9.393 | 9.295 | 9.330 | 204,780 | -0.09(-0.94%) |
Apr 04, 2023 | 9.419 | 9.508 | 9.295 | 9.419 | 211,952 | -0.02(-0.19%) |
Apr 03, 2023 | 9.428 | 9.597 | 9.357 | 9.437 | 312,425 | +0.03(+0.28%) |
Mar 31, 2023 | 9.534 | 9.588 | 9.384 | 9.410 | 375,760 | -0.08(-0.84%) |
Mar 30, 2023 | 9.472 | 9.499 | 9.419 | 9.490 | 197,869 | +0.08(+0.85%) |
Mar 29, 2023 | 9.463 | 9.472 | 9.330 | 9.410 | 184,924 | +0.00(+0.00%) |
Mar 28, 2023 | 9.366 | 9.410 | 9.330 | 9.410 | 163,759 | +0.04(+0.47%) |
Mar 27, 2023 | 9.313 | 9.384 | 9.237 | 9.366 | 182,371 | +0.16(+1.73%) |
Mar 24, 2023 | 9.020 | 9.215 | 8.967 | 9.206 | 144,396 | +0.13(+1.47%) |
Mar 23, 2023 | 9.020 | 9.251 | 8.993 | 9.073 | 164,698 | +0.12(+1.29%) |
Mar 22, 2023 | 9.215 | 9.242 | 8.958 | 8.958 | 286,255 | -0.27(-2.98%) |
Mar 21, 2023 | 9.215 | 9.304 | 9.162 | 9.233 | 331,234 | +0.17(+1.86%) |
Mar 20, 2023 | 8.985 | 9.171 | 8.958 | 9.064 | 321,747 | +0.19(+2.10%) |
Mar 17, 2023 | 8.993 | 9.029 | 8.837 | 8.878 | 416,101 | -0.19(-2.05%) |
Mar 16, 2023 | 8.772 | 9.153 | 8.710 | 9.064 | 254,448 | +0.21(+2.40%) |
Mar 15, 2023 | 8.852 | 8.976 | 8.714 | 8.852 | 420,556 | -0.25(-2.73%) |
Mar 14, 2023 | 9.170 | 9.328 | 9.030 | 9.100 | 455,945 | +0.19(+2.17%) |
Mar 13, 2023 | 8.740 | 9.021 | 8.538 | 8.907 | 527,524 | +0.03(+0.30%) |
Mar 10, 2023 | 9.249 | 9.276 | 8.757 | 8.880 | 902,781 | -0.41(-4.44%) |
Mar 09, 2023 | 9.609 | 9.662 | 9.293 | 9.293 | 550,612 | -0.34(-3.56%) |
Mar 08, 2023 | 9.609 | 9.658 | 9.548 | 9.636 | 311,695 | +0.04(+0.37%) |
Mar 07, 2023 | 9.838 | 9.838 | 9.521 | 9.601 | 529,393 | -0.18(-1.80%) |
Mar 06, 2023 | 9.723 | 9.807 | 9.627 | 9.776 | 511,146 | +0.11(+1.09%) |
Mar 03, 2023 | 9.530 | 9.702 | 9.521 | 9.671 | 341,274 | +0.16(+1.66%) |
Mar 02, 2023 | 9.425 | 9.521 | 9.365 | 9.513 | 399,498 | +0.08(+0.84%) |
Mar 01, 2023 | 9.416 | 9.583 | 9.385 | 9.434 | 356,042 | +0.05(+0.56%) |
Feb 28, 2023 | 9.565 | 9.636 | 9.381 | 9.381 | 543,338 | -0.20(-2.11%) |
Feb 27, 2023 | 9.609 | 9.723 | 9.539 | 9.583 | 332,599 | +0.06(+0.65%) |
Feb 24, 2023 | 9.521 | 9.627 | 9.469 | 9.521 | 203,373 | -0.04(-0.46%) |
Feb 23, 2023 | 9.565 | 9.653 | 9.451 | 9.565 | 311,876 | +0.06(+0.65%) |
Feb 22, 2023 | 9.460 | 9.527 | 9.425 | 9.504 | 310,982 | +0.08(+0.84%) |
Feb 21, 2023 | 9.644 | 9.662 | 9.363 | 9.425 | 472,231 | -0.24(-2.45%) |
Feb 17, 2023 | 9.601 | 9.688 | 9.521 | 9.662 | 401,363 | +0.08(+0.82%) |
Feb 16, 2023 | 9.478 | 9.697 | 9.437 | 9.583 | 289,072 | -0.04(-0.46%) |
Feb 15, 2023 | 9.592 | 9.671 | 9.530 | 9.627 | 482,492 | -0.02(-0.23%) |
Feb 14, 2023 | 9.710 | 9.727 | 9.623 | 9.649 | 553,130 | +0.02(+0.18%) |
Feb 13, 2023 | 9.544 | 9.710 | 9.518 | 9.631 | 543,927 | +0.10(+1.10%) |
Feb 10, 2023 | 9.431 | 9.601 | 9.431 | 9.527 | 609,170 | +0.10(+1.02%) |
Feb 09, 2023 | 9.527 | 9.640 | 9.431 | 9.431 | 505,796 | +0.06(+0.65%) |
Feb 08, 2023 | 9.614 | 9.658 | 9.322 | 9.370 | 769,571 | -0.26(-2.71%) |
Feb 07, 2023 | 9.605 | 9.710 | 9.562 | 9.631 | 630,042 | +0.01(+0.09%) |
Feb 06, 2023 | 9.623 | 9.649 | 9.475 | 9.623 | 558,235 | +0.03(+0.36%) |
Feb 03, 2023 | 9.605 | 9.644 | 9.549 | 9.588 | 386,914 | +0.03(+0.27%) |
Feb 02, 2023 | 9.623 | 9.653 | 9.544 | 9.562 | 533,767 | -0.01(-0.09%) |