Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.200 | 9.200 | 8.922 | 8.960 | 61,506 | -0.26(-2.81%) |
Apr 27, 2023 | 9.008 | 9.344 | 8.892 | 9.219 | 71,842 | +0.28(+3.11%) |
Apr 26, 2023 | 8.932 | 9.227 | 8.596 | 8.941 | 276,687 | -0.14(-1.58%) |
Apr 25, 2023 | 9.238 | 9.238 | 8.970 | 9.085 | 51,273 | -0.22(-2.37%) |
Apr 24, 2023 | 9.449 | 9.526 | 9.219 | 9.305 | 26,826 | -0.17(-1.82%) |
Apr 21, 2023 | 9.526 | 9.569 | 9.435 | 9.478 | 22,471 | -0.11(-1.20%) |
Apr 20, 2023 | 9.545 | 9.622 | 9.521 | 9.593 | 21,892 | +0.00(+0.00%) |
Apr 19, 2023 | 9.507 | 9.641 | 9.420 | 9.593 | 43,789 | +0.17(+1.83%) |
Apr 18, 2023 | 9.507 | 9.535 | 9.372 | 9.420 | 36,689 | -0.07(-0.71%) |
Apr 17, 2023 | 9.315 | 9.507 | 9.281 | 9.487 | 25,368 | +0.10(+1.02%) |
Apr 14, 2023 | 9.392 | 9.459 | 9.324 | 9.392 | 44,240 | +0.05(+0.51%) |
Apr 13, 2023 | 9.324 | 9.353 | 9.267 | 9.344 | 27,236 | +0.04(+0.41%) |
Apr 12, 2023 | 9.315 | 9.363 | 9.248 | 9.305 | 33,394 | +0.01(+0.10%) |
Apr 11, 2023 | 9.248 | 9.430 | 9.171 | 9.296 | 30,368 | +0.07(+0.73%) |
Apr 10, 2023 | 9.267 | 9.277 | 9.133 | 9.229 | 64,460 | -0.04(-0.41%) |
Apr 06, 2023 | 9.392 | 9.392 | 9.238 | 9.267 | 37,689 | -0.17(-1.83%) |
Apr 05, 2023 | 9.315 | 9.459 | 9.315 | 9.439 | 51,609 | +0.09(+0.92%) |
Apr 04, 2023 | 9.650 | 9.650 | 9.315 | 9.353 | 76,436 | -0.27(-2.79%) |
Apr 03, 2023 | 9.737 | 9.775 | 9.535 | 9.622 | 58,415 | -0.17(-1.76%) |
Mar 31, 2023 | 9.689 | 9.957 | 9.631 | 9.794 | 120,919 | +0.11(+1.09%) |
Mar 30, 2023 | 9.804 | 9.823 | 9.612 | 9.689 | 38,053 | -0.09(-0.88%) |
Mar 29, 2023 | 9.852 | 9.890 | 9.727 | 9.775 | 77,662 | -0.05(-0.49%) |
Mar 28, 2023 | 9.880 | 9.890 | 9.784 | 9.823 | 33,071 | -0.08(-0.77%) |
Mar 27, 2023 | 9.861 | 9.947 | 9.746 | 9.899 | 46,325 | +0.17(+1.77%) |
Mar 24, 2023 | 9.420 | 9.737 | 9.401 | 9.727 | 61,616 | +0.26(+2.73%) |
Mar 23, 2023 | 9.746 | 9.832 | 9.392 | 9.468 | 57,409 | -0.25(-2.56%) |
Mar 22, 2023 | 10.09 | 10.09 | 9.689 | 9.717 | 48,459 | -0.35(-3.52%) |
Mar 21, 2023 | 9.967 | 10.18 | 9.909 | 10.07 | 91,706 | +0.24(+2.44%) |
Mar 20, 2023 | 9.919 | 9.938 | 9.784 | 9.832 | 68,997 | +0.00(+0.00%) |
Mar 17, 2023 | 9.967 | 9.967 | 9.727 | 9.832 | 179,161 | -0.23(-2.29%) |
Mar 16, 2023 | 9.526 | 10.13 | 9.526 | 10.06 | 55,595 | +0.37(+3.86%) |
Mar 15, 2023 | 9.641 | 9.780 | 9.229 | 9.689 | 72,289 | -0.14(-1.46%) |
Mar 14, 2023 | 9.449 | 10.13 | 9.449 | 9.832 | 133,597 | +0.54(+5.77%) |
Mar 13, 2023 | 6.670 | 9.353 | 6.670 | 9.296 | 111,906 | -0.44(-4.53%) |
Mar 10, 2023 | 9.756 | 9.852 | 9.622 | 9.737 | 59,825 | -0.16(-1.65%) |
Mar 09, 2023 | 10.25 | 10.25 | 9.880 | 9.899 | 64,868 | -0.37(-3.64%) |
Mar 08, 2023 | 10.34 | 10.34 | 10.15 | 10.27 | 45,193 | -0.05(-0.46%) |
Mar 07, 2023 | 10.36 | 10.38 | 10.26 | 10.32 | 35,456 | -0.05(-0.46%) |
Mar 06, 2023 | 10.41 | 10.42 | 10.31 | 10.37 | 76,302 | -0.05(-0.46%) |
Mar 03, 2023 | 10.43 | 10.43 | 10.34 | 10.42 | 34,759 | +0.03(+0.28%) |
Mar 02, 2023 | 10.46 | 10.46 | 10.36 | 10.39 | 49,807 | -0.11(-1.00%) |
Mar 01, 2023 | 10.43 | 10.54 | 10.42 | 10.49 | 134,796 | +0.04(+0.37%) |
Feb 28, 2023 | 10.43 | 10.54 | 10.41 | 10.46 | 43,782 | +0.04(+0.37%) |
Feb 27, 2023 | 10.45 | 10.50 | 10.39 | 10.42 | 39,620 | +0.02(+0.18%) |
Feb 24, 2023 | 10.38 | 10.42 | 10.31 | 10.40 | 40,628 | +0.00(+0.00%) |
Feb 23, 2023 | 10.34 | 10.41 | 10.34 | 10.40 | 27,740 | +0.08(+0.74%) |
Feb 22, 2023 | 10.50 | 10.50 | 10.32 | 10.32 | 42,085 | -0.12(-1.19%) |
Feb 21, 2023 | 10.46 | 10.54 | 10.32 | 10.45 | 70,083 | -0.02(-0.18%) |
Feb 17, 2023 | 10.34 | 10.49 | 10.34 | 10.46 | 47,818 | +0.12(+1.20%) |
Feb 16, 2023 | 10.26 | 10.38 | 10.25 | 10.34 | 40,186 | +0.04(+0.37%) |
Feb 15, 2023 | 10.22 | 10.37 | 10.22 | 10.30 | 42,487 | +0.04(+0.37%) |
Feb 14, 2023 | 10.24 | 10.31 | 10.22 | 10.26 | 39,399 | -0.03(-0.28%) |
Feb 13, 2023 | 10.24 | 10.30 | 10.23 | 10.29 | 25,894 | +0.02(+0.19%) |
Feb 10, 2023 | 10.12 | 10.29 | 10.12 | 10.27 | 25,207 | +0.07(+0.66%) |
Feb 09, 2023 | 10.30 | 10.31 | 10.19 | 10.21 | 33,086 | -0.08(-0.74%) |
Feb 08, 2023 | 10.32 | 10.36 | 10.27 | 10.28 | 20,699 | -0.10(-0.92%) |
Feb 07, 2023 | 10.26 | 10.44 | 10.26 | 10.38 | 27,676 | +0.05(+0.46%) |
Feb 06, 2023 | 10.42 | 10.42 | 10.31 | 10.33 | 22,680 | -0.15(-1.45%) |
Feb 03, 2023 | 10.12 | 10.50 | 10.11 | 10.48 | 45,480 | +0.34(+3.38%) |
Feb 02, 2023 | 10.25 | 10.33 | 10.07 | 10.14 | 123,092 | -0.13(-1.30%) |