Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.970 | 10.20 | 9.610 | 9.820 | 69,156 | -0.33(-3.25%) |
Apr 27, 2023 | 10.21 | 10.30 | 9.942 | 10.15 | 55,637 | -0.10(-0.98%) |
Apr 26, 2023 | 10.25 | 10.30 | 10.09 | 10.25 | 52,590 | +0.06(+0.59%) |
Apr 25, 2023 | 10.10 | 10.71 | 9.810 | 10.19 | 307,479 | +0.48(+4.94%) |
Apr 24, 2023 | 9.850 | 9.870 | 9.590 | 9.710 | 23,410 | -0.19(-1.92%) |
Apr 21, 2023 | 9.810 | 10.00 | 9.657 | 9.900 | 26,409 | +0.02(+0.20%) |
Apr 20, 2023 | 9.720 | 9.880 | 9.600 | 9.880 | 10,266 | +0.13(+1.33%) |
Apr 19, 2023 | 9.420 | 9.930 | 9.380 | 9.750 | 36,768 | -0.03(-0.31%) |
Apr 18, 2023 | 9.655 | 9.860 | 9.390 | 9.780 | 25,296 | -0.06(-0.61%) |
Apr 17, 2023 | 9.830 | 9.840 | 9.505 | 9.840 | 18,210 | +0.02(+0.20%) |
Apr 14, 2023 | 9.890 | 9.900 | 9.820 | 9.820 | 7,296 | -0.04(-0.41%) |
Apr 13, 2023 | 9.810 | 9.940 | 9.670 | 9.860 | 16,800 | +0.08(+0.82%) |
Apr 12, 2023 | 9.910 | 10.00 | 9.710 | 9.780 | 13,071 | -0.21(-2.10%) |
Apr 11, 2023 | 10.03 | 10.05 | 9.930 | 9.990 | 18,842 | -0.02(-0.20%) |
Apr 10, 2023 | 9.620 | 10.01 | 9.620 | 10.01 | 39,786 | +0.25(+2.56%) |
Apr 06, 2023 | 9.750 | 9.780 | 9.550 | 9.760 | 12,799 | +0.08(+0.83%) |
Apr 05, 2023 | 9.710 | 9.840 | 9.620 | 9.680 | 17,782 | -0.18(-1.83%) |
Apr 04, 2023 | 9.730 | 9.870 | 9.730 | 9.860 | 16,300 | +0.07(+0.72%) |
Apr 03, 2023 | 9.900 | 9.900 | 9.560 | 9.790 | 26,404 | -0.12(-1.21%) |
Mar 31, 2023 | 10.00 | 10.01 | 9.860 | 9.910 | 51,857 | -0.04(-0.40%) |
Mar 30, 2023 | 10.02 | 10.10 | 9.810 | 9.950 | 27,877 | +0.03(+0.30%) |
Mar 29, 2023 | 10.05 | 10.25 | 9.650 | 9.920 | 46,958 | +0.35(+3.66%) |
Mar 28, 2023 | 9.790 | 10.01 | 9.330 | 9.570 | 37,254 | -0.16(-1.64%) |
Mar 27, 2023 | 10.06 | 10.11 | 9.643 | 9.730 | 23,307 | -0.25(-2.51%) |
Mar 24, 2023 | 9.800 | 10.08 | 9.277 | 9.980 | 87,852 | +0.01(+0.10%) |
Mar 23, 2023 | 9.670 | 10.10 | 9.270 | 9.970 | 82,776 | -0.09(-0.89%) |
Mar 22, 2023 | 9.970 | 10.40 | 9.970 | 10.06 | 62,883 | +0.15(+1.51%) |
Mar 21, 2023 | 10.10 | 10.17 | 9.760 | 9.910 | 22,562 | -0.10(-1.00%) |
Mar 20, 2023 | 9.900 | 10.05 | 9.780 | 10.01 | 29,398 | +0.11(+1.11%) |
Mar 17, 2023 | 9.610 | 9.970 | 9.455 | 9.900 | 48,334 | +0.24(+2.48%) |
Mar 16, 2023 | 9.520 | 9.825 | 9.400 | 9.660 | 42,067 | +0.13(+1.36%) |
Mar 15, 2023 | 9.210 | 9.630 | 9.210 | 9.530 | 37,171 | +0.16(+1.71%) |
Mar 14, 2023 | 9.290 | 9.440 | 9.110 | 9.370 | 58,434 | +0.39(+4.34%) |
Mar 13, 2023 | 8.900 | 9.550 | 8.800 | 8.980 | 38,732 | +0.04(+0.45%) |
Mar 10, 2023 | 9.540 | 9.695 | 8.820 | 8.940 | 52,440 | -0.56(-5.89%) |
Mar 09, 2023 | 9.617 | 9.617 | 9.330 | 9.500 | 20,149 | -0.09(-0.94%) |
Mar 08, 2023 | 9.730 | 9.780 | 9.510 | 9.590 | 7,709 | -0.14(-1.44%) |
Mar 07, 2023 | 9.500 | 9.930 | 9.440 | 9.730 | 27,041 | +0.22(+2.31%) |
Mar 06, 2023 | 9.680 | 9.880 | 9.500 | 9.510 | 15,727 | -0.20(-2.06%) |
Mar 03, 2023 | 9.730 | 9.730 | 9.470 | 9.710 | 11,601 | +0.14(+1.46%) |
Mar 02, 2023 | 9.410 | 9.770 | 9.260 | 9.570 | 35,449 | +0.05(+0.53%) |
Mar 01, 2023 | 9.750 | 9.820 | 9.330 | 9.520 | 27,346 | -0.26(-2.66%) |
Feb 28, 2023 | 9.910 | 9.991 | 9.740 | 9.780 | 14,348 | -0.13(-1.31%) |
Feb 27, 2023 | 9.820 | 10.04 | 9.780 | 9.910 | 19,710 | +0.12(+1.23%) |
Feb 24, 2023 | 9.840 | 10.08 | 9.710 | 9.790 | 19,387 | -0.20(-2.00%) |
Feb 23, 2023 | 9.970 | 10.23 | 9.635 | 9.990 | 31,676 | +0.03(+0.30%) |
Feb 22, 2023 | 9.600 | 10.07 | 9.600 | 9.960 | 33,405 | +0.38(+3.97%) |
Feb 21, 2023 | 9.700 | 9.740 | 9.510 | 9.580 | 34,751 | -0.28(-2.84%) |
Feb 17, 2023 | 9.720 | 9.860 | 9.595 | 9.860 | 34,719 | +0.19(+1.96%) |
Feb 16, 2023 | 9.970 | 9.970 | 9.500 | 9.670 | 52,984 | -0.44(-4.35%) |
Feb 15, 2023 | 10.17 | 10.37 | 10.02 | 10.11 | 35,460 | -0.03(-0.30%) |
Feb 14, 2023 | 9.980 | 10.33 | 9.940 | 10.14 | 43,767 | +0.19(+1.91%) |
Feb 13, 2023 | 9.980 | 10.33 | 9.500 | 9.950 | 118,708 | -0.10(-1.00%) |
Feb 10, 2023 | 10.17 | 10.34 | 10.01 | 10.05 | 19,023 | -0.20(-1.95%) |
Feb 09, 2023 | 10.44 | 10.47 | 10.22 | 10.25 | 32,279 | -0.03(-0.29%) |
Feb 08, 2023 | 10.00 | 10.50 | 10.00 | 10.28 | 80,640 | +0.25(+2.49%) |
Feb 07, 2023 | 10.04 | 10.07 | 9.930 | 10.03 | 48,258 | +0.00(+0.00%) |
Feb 06, 2023 | 9.660 | 10.11 | 9.660 | 10.03 | 59,722 | +0.36(+3.72%) |
Feb 03, 2023 | 9.500 | 9.730 | 9.452 | 9.670 | 38,473 | -0.06(-0.62%) |
Feb 02, 2023 | 9.700 | 9.820 | 9.640 | 9.730 | 75,076 | +0.05(+0.52%) |