Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.476 | 9.586 | 9.476 | 9.586 | 1,969 | +0.15(+1.57%) |
Apr 27, 2023 | 9.304 | 9.504 | 9.304 | 9.437 | 745 | +0.11(+1.20%) |
Apr 26, 2023 | 9.326 | 9.326 | 9.326 | 9.326 | 100 | -0.01(-0.07%) |
Apr 25, 2023 | 9.313 | 9.332 | 9.304 | 9.332 | 1,230 | -0.14(-1.51%) |
Apr 24, 2023 | 9.476 | 9.476 | 9.476 | 9.476 | 82 | +0.11(+1.23%) |
Apr 21, 2023 | 9.380 | 9.460 | 9.323 | 9.361 | 3,539 | -0.04(-0.46%) |
Apr 20, 2023 | 9.418 | 9.447 | 9.404 | 9.404 | 286 | +0.05(+0.51%) |
Apr 19, 2023 | 9.533 | 9.533 | 9.351 | 9.356 | 4,115 | -0.32(-3.26%) |
Apr 18, 2023 | 9.676 | 9.676 | 9.672 | 9.672 | 2,990 | -0.04(-0.44%) |
Apr 17, 2023 | 9.743 | 9.782 | 9.686 | 9.715 | 12,281 | -0.13(-1.36%) |
Apr 14, 2023 | 9.705 | 9.849 | 9.678 | 9.849 | 3,857 | -0.02(-0.19%) |
Apr 13, 2023 | 9.868 | 9.906 | 9.801 | 9.868 | 109,293 | +0.02(+0.24%) |
Apr 12, 2023 | 9.820 | 9.849 | 9.810 | 9.844 | 1,420 | +0.26(+2.74%) |
Apr 11, 2023 | 9.418 | 9.605 | 9.418 | 9.581 | 2,685 | +0.36(+3.94%) |
Apr 10, 2023 | 9.189 | 9.342 | 9.183 | 9.217 | 1,269 | -0.01(-0.10%) |
Apr 06, 2023 | 9.155 | 9.227 | 9.126 | 9.227 | 833 | +0.05(+0.57%) |
Apr 05, 2023 | 9.160 | 9.174 | 9.160 | 9.174 | 386 | -0.03(-0.36%) |
Apr 04, 2023 | 9.217 | 9.222 | 9.208 | 9.208 | 853 | +0.04(+0.44%) |
Apr 03, 2023 | 9.131 | 9.198 | 9.131 | 9.167 | 19,972 | -0.08(-0.85%) |
Mar 31, 2023 | 9.370 | 9.380 | 9.237 | 9.246 | 1,423 | +0.02(+0.21%) |
Mar 30, 2023 | 9.189 | 9.275 | 9.131 | 9.227 | 2,428 | +0.15(+1.69%) |
Mar 29, 2023 | 9.036 | 9.074 | 9.026 | 9.074 | 2,416 | +0.10(+1.13%) |
Mar 28, 2023 | 9.014 | 9.017 | 8.969 | 8.973 | 1,159 | +0.18(+2.00%) |
Mar 27, 2023 | 8.797 | 8.864 | 8.730 | 8.797 | 5,242 | +0.07(+0.77%) |
Mar 24, 2023 | 8.586 | 8.739 | 8.586 | 8.730 | 3,724 | +0.19(+2.22%) |
Mar 23, 2023 | 8.826 | 8.826 | 8.540 | 8.540 | 7,077 | -0.30(-3.34%) |
Mar 22, 2023 | 8.773 | 8.835 | 8.755 | 8.835 | 1,406 | +0.01(+0.15%) |
Mar 21, 2023 | 8.862 | 8.876 | 8.822 | 8.822 | 688 | +0.02(+0.20%) |
Mar 20, 2023 | 8.898 | 8.898 | 8.804 | 8.804 | 300 | -0.04(-0.40%) |
Mar 17, 2023 | 8.898 | 8.916 | 8.782 | 8.840 | 741 | -0.18(-2.03%) |
Mar 16, 2023 | 9.032 | 9.158 | 9.023 | 9.023 | 588 | -0.02(-0.20%) |
Mar 15, 2023 | 8.952 | 9.041 | 8.826 | 9.041 | 1,072 | +0.00(+0.00%) |
Mar 14, 2023 | 9.113 | 9.218 | 9.041 | 9.041 | 499 | -0.11(-1.17%) |
Mar 13, 2023 | 9.149 | 9.167 | 9.041 | 9.149 | 4,132 | +0.02(+0.20%) |
Mar 10, 2023 | 9.274 | 9.292 | 9.131 | 9.131 | 2,482 | -0.43(-4.49%) |
Mar 09, 2023 | 9.569 | 9.569 | 9.502 | 9.561 | 1,434 | +0.04(+0.47%) |
Mar 08, 2023 | 9.480 | 9.516 | 9.480 | 9.516 | 795 | +0.19(+2.02%) |
Mar 07, 2023 | 9.399 | 9.480 | 9.328 | 9.328 | 1,711 | -0.14(-1.51%) |
Mar 06, 2023 | 9.373 | 9.489 | 9.292 | 9.471 | 6,479 | +0.19(+2.03%) |
Mar 03, 2023 | 9.283 | 9.283 | 9.283 | 9.283 | 111 | -0.12(-1.24%) |
Mar 02, 2023 | 9.399 | 9.399 | 9.399 | 9.399 | 125 | +0.03(+0.29%) |
Mar 01, 2023 | 9.220 | 9.373 | 9.220 | 9.373 | 3,354 | +0.23(+2.55%) |
Feb 28, 2023 | 9.355 | 9.355 | 9.140 | 9.140 | 299 | -0.35(-3.68%) |
Feb 27, 2023 | 9.337 | 9.489 | 9.337 | 9.489 | 680 | +0.15(+1.63%) |
Feb 24, 2023 | 9.364 | 9.587 | 9.337 | 9.337 | 3,889 | -0.31(-3.25%) |
Feb 23, 2023 | 9.578 | 9.757 | 9.569 | 9.650 | 1,158 | +0.12(+1.22%) |
Feb 22, 2023 | 9.543 | 9.856 | 9.462 | 9.534 | 8,937 | -0.20(-2.02%) |
Feb 21, 2023 | 9.820 | 9.820 | 9.552 | 9.731 | 5,689 | -0.01(-0.09%) |
Feb 17, 2023 | 9.534 | 9.740 | 9.534 | 9.740 | 618 | +0.21(+2.26%) |
Feb 16, 2023 | 9.507 | 9.525 | 9.507 | 9.525 | 616 | -0.22(-2.30%) |
Feb 15, 2023 | 9.525 | 9.749 | 9.525 | 9.749 | 2,100 | +0.32(+3.42%) |
Feb 14, 2023 | 9.623 | 9.623 | 9.426 | 9.426 | 788 | -0.18(-1.91%) |
Feb 13, 2023 | 9.489 | 9.655 | 9.489 | 9.610 | 3,983 | +0.20(+2.14%) |
Feb 10, 2023 | 9.408 | 9.408 | 9.408 | 9.408 | 313 | +0.04(+0.38%) |
Feb 09, 2023 | 9.489 | 9.623 | 9.373 | 9.373 | 6,767 | -0.20(-2.06%) |
Feb 08, 2023 | 9.587 | 9.587 | 9.543 | 9.569 | 280 | +0.08(+0.85%) |
Feb 07, 2023 | 9.543 | 9.543 | 9.489 | 9.489 | 281 | -0.12(-1.21%) |
Feb 06, 2023 | 9.444 | 9.605 | 9.444 | 9.605 | 1,233 | +0.00(+0.00%) |
Feb 03, 2023 | 9.695 | 9.695 | 9.587 | 9.605 | 3,667 | -0.32(-3.25%) |
Feb 02, 2023 | 10.15 | 10.15 | 9.802 | 9.928 | 3,194 | -0.17(-1.68%) |