Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.440 | 9.498 | 9.320 | 9.350 | 664,336 | -0.09(-0.95%) |
Apr 27, 2023 | 9.450 | 9.460 | 9.410 | 9.440 | 251,201 | +0.03(+0.32%) |
Apr 26, 2023 | 9.400 | 9.420 | 9.360 | 9.410 | 259,887 | -0.01(-0.11%) |
Apr 25, 2023 | 9.470 | 9.470 | 9.410 | 9.420 | 178,981 | -0.03(-0.32%) |
Apr 24, 2023 | 9.400 | 9.500 | 9.400 | 9.450 | 306,229 | +0.06(+0.64%) |
Apr 21, 2023 | 9.500 | 9.561 | 9.390 | 9.390 | 589,344 | -0.05(-0.53%) |
Apr 20, 2023 | 9.560 | 9.610 | 9.430 | 9.440 | 341,000 | -0.09(-0.94%) |
Apr 19, 2023 | 9.520 | 9.540 | 9.470 | 9.530 | 200,748 | +0.00(+0.00%) |
Apr 18, 2023 | 9.510 | 9.530 | 9.460 | 9.530 | 353,495 | +0.05(+0.53%) |
Apr 17, 2023 | 9.580 | 9.620 | 9.450 | 9.480 | 476,972 | -0.14(-1.46%) |
Apr 14, 2023 | 9.690 | 9.695 | 9.585 | 9.620 | 241,777 | -0.04(-0.41%) |
Apr 13, 2023 | 9.660 | 9.690 | 9.600 | 9.660 | 263,252 | +0.01(+0.10%) |
Apr 12, 2023 | 9.650 | 9.700 | 9.630 | 9.650 | 277,306 | -0.07(-0.72%) |
Apr 11, 2023 | 9.730 | 9.760 | 9.670 | 9.720 | 333,686 | +0.02(+0.21%) |
Apr 10, 2023 | 9.560 | 9.700 | 9.530 | 9.700 | 446,304 | +0.19(+2.00%) |
Apr 06, 2023 | 9.580 | 9.649 | 9.480 | 9.510 | 587,810 | -0.08(-0.83%) |
Apr 05, 2023 | 9.560 | 9.660 | 9.560 | 9.590 | 376,271 | +0.00(+0.00%) |
Apr 04, 2023 | 9.630 | 9.728 | 9.553 | 9.590 | 755,119 | -0.26(-2.64%) |
Apr 03, 2023 | 9.910 | 10.03 | 9.800 | 9.850 | 342,929 | +0.00(+0.00%) |
Mar 31, 2023 | 9.940 | 10.07 | 9.850 | 9.850 | 810,255 | -0.09(-0.91%) |
Mar 30, 2023 | 9.820 | 9.960 | 9.820 | 9.940 | 218,037 | +0.13(+1.33%) |
Mar 29, 2023 | 9.740 | 9.820 | 9.730 | 9.810 | 205,695 | +0.09(+0.93%) |
Mar 28, 2023 | 9.790 | 9.815 | 9.665 | 9.720 | 140,195 | -0.03(-0.31%) |
Mar 27, 2023 | 9.710 | 9.775 | 9.710 | 9.750 | 171,972 | +0.07(+0.72%) |
Mar 24, 2023 | 9.670 | 9.720 | 9.620 | 9.680 | 194,002 | +0.02(+0.21%) |
Mar 23, 2023 | 9.770 | 9.790 | 9.620 | 9.660 | 254,527 | +0.02(+0.21%) |
Mar 22, 2023 | 9.760 | 9.760 | 9.620 | 9.640 | 469,813 | -0.12(-1.23%) |
Mar 21, 2023 | 9.770 | 9.800 | 9.710 | 9.760 | 181,533 | +0.08(+0.83%) |
Mar 20, 2023 | 9.680 | 9.750 | 9.660 | 9.680 | 329,449 | +0.06(+0.62%) |
Mar 17, 2023 | 9.690 | 9.740 | 9.560 | 9.620 | 255,887 | -0.09(-0.93%) |
Mar 16, 2023 | 9.600 | 9.740 | 9.558 | 9.710 | 257,458 | +0.09(+0.94%) |
Mar 15, 2023 | 9.620 | 9.701 | 9.550 | 9.620 | 243,496 | -0.15(-1.54%) |
Mar 14, 2023 | 9.770 | 9.770 | 9.680 | 9.770 | 163,591 | +0.17(+1.77%) |
Mar 13, 2023 | 9.940 | 9.960 | 9.580 | 9.600 | 632,562 | -0.38(-3.81%) |
Mar 10, 2023 | 10.02 | 10.05 | 9.880 | 9.980 | 390,307 | -0.11(-1.09%) |
Mar 09, 2023 | 10.35 | 10.35 | 10.09 | 10.09 | 346,458 | -0.25(-2.42%) |
Mar 08, 2023 | 10.28 | 10.38 | 10.27 | 10.34 | 636,686 | +0.09(+0.88%) |
Mar 07, 2023 | 10.27 | 10.27 | 10.17 | 10.25 | 273,146 | +0.01(+0.10%) |
Mar 06, 2023 | 10.25 | 10.32 | 10.21 | 10.24 | 231,472 | +0.03(+0.29%) |
Mar 03, 2023 | 10.15 | 10.29 | 10.15 | 10.21 | 359,951 | +0.13(+1.29%) |
Mar 02, 2023 | 10.06 | 10.14 | 10.01 | 10.08 | 545,346 | -0.02(-0.20%) |
Mar 01, 2023 | 10.21 | 10.23 | 10.08 | 10.10 | 174,440 | -0.09(-0.88%) |
Feb 28, 2023 | 10.17 | 10.23 | 10.15 | 10.19 | 195,900 | +0.07(+0.69%) |
Feb 27, 2023 | 10.08 | 10.16 | 10.04 | 10.12 | 170,070 | +0.09(+0.90%) |
Feb 24, 2023 | 10.07 | 10.24 | 10.00 | 10.03 | 235,215 | -0.09(-0.89%) |
Feb 23, 2023 | 10.04 | 10.12 | 10.00 | 10.12 | 178,922 | +0.14(+1.40%) |
Feb 22, 2023 | 10.02 | 10.05 | 9.942 | 9.980 | 378,667 | +0.02(+0.20%) |
Feb 21, 2023 | 10.23 | 10.23 | 9.940 | 9.960 | 504,420 | -0.25(-2.45%) |
Feb 17, 2023 | 10.26 | 10.31 | 10.12 | 10.21 | 370,286 | -0.08(-0.78%) |
Feb 16, 2023 | 10.29 | 10.34 | 10.26 | 10.29 | 263,928 | -0.02(-0.19%) |
Feb 15, 2023 | 10.37 | 10.39 | 10.27 | 10.31 | 226,435 | -0.07(-0.67%) |
Feb 14, 2023 | 10.38 | 10.41 | 10.31 | 10.38 | 204,851 | +0.00(+0.00%) |
Feb 13, 2023 | 10.43 | 10.46 | 10.29 | 10.38 | 360,435 | -0.04(-0.38%) |
Feb 10, 2023 | 10.38 | 10.43 | 10.33 | 10.42 | 299,774 | -0.08(-0.76%) |
Feb 09, 2023 | 10.53 | 10.55 | 10.47 | 10.50 | 341,278 | +0.07(+0.67%) |
Feb 08, 2023 | 10.51 | 10.57 | 10.38 | 10.43 | 473,634 | -0.08(-0.76%) |
Feb 07, 2023 | 10.43 | 10.51 | 10.38 | 10.51 | 444,406 | +0.08(+0.77%) |
Feb 06, 2023 | 10.37 | 10.47 | 10.32 | 10.43 | 396,652 | +0.04(+0.38%) |
Feb 03, 2023 | 10.44 | 10.51 | 10.32 | 10.39 | 306,349 | -0.05(-0.48%) |
Feb 02, 2023 | 10.46 | 10.52 | 10.38 | 10.44 | 345,294 | +0.09(+0.87%) |