Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.366 | 9.366 | 9.267 | 9.294 | 68,448 | -0.02(-0.19%) |
Apr 27, 2023 | 9.294 | 9.321 | 9.223 | 9.312 | 57,800 | +0.04(+0.39%) |
Apr 26, 2023 | 9.169 | 9.294 | 9.169 | 9.276 | 165,699 | +0.10(+1.07%) |
Apr 25, 2023 | 9.258 | 9.258 | 9.169 | 9.178 | 57,874 | -0.03(-0.29%) |
Apr 24, 2023 | 9.196 | 9.223 | 9.088 | 9.205 | 56,709 | +0.10(+1.08%) |
Apr 21, 2023 | 9.133 | 9.189 | 9.097 | 9.106 | 25,565 | -0.05(-0.59%) |
Apr 20, 2023 | 9.124 | 9.169 | 9.106 | 9.160 | 71,998 | +0.05(+0.59%) |
Apr 19, 2023 | 9.062 | 9.124 | 9.062 | 9.106 | 96,674 | -0.02(-0.20%) |
Apr 18, 2023 | 9.231 | 9.231 | 9.106 | 9.124 | 192,906 | +0.01(+0.10%) |
Apr 17, 2023 | 9.267 | 9.267 | 9.106 | 9.115 | 96,254 | -0.11(-1.16%) |
Apr 14, 2023 | 9.142 | 9.312 | 9.142 | 9.223 | 135,577 | -0.05(-0.58%) |
Apr 13, 2023 | 9.312 | 9.357 | 9.258 | 9.276 | 43,379 | +0.02(+0.22%) |
Apr 12, 2023 | 9.247 | 9.256 | 9.210 | 9.256 | 86,559 | +0.04(+0.48%) |
Apr 11, 2023 | 9.202 | 9.220 | 9.158 | 9.211 | 40,794 | +0.05(+0.58%) |
Apr 10, 2023 | 9.131 | 9.176 | 9.096 | 9.158 | 57,515 | -0.02(-0.19%) |
Apr 06, 2023 | 9.247 | 9.247 | 9.176 | 9.176 | 98,416 | +0.01(+0.10%) |
Apr 05, 2023 | 9.194 | 9.220 | 9.131 | 9.167 | 83,435 | +0.03(+0.29%) |
Apr 04, 2023 | 9.105 | 9.185 | 9.105 | 9.140 | 92,135 | -0.04(-0.39%) |
Apr 03, 2023 | 9.069 | 9.202 | 9.043 | 9.176 | 59,708 | +0.11(+1.17%) |
Mar 31, 2023 | 9.043 | 9.140 | 9.034 | 9.069 | 197,261 | +0.04(+0.39%) |
Mar 30, 2023 | 9.069 | 9.069 | 8.989 | 9.034 | 58,877 | +0.11(+1.19%) |
Mar 29, 2023 | 8.927 | 8.945 | 8.874 | 8.927 | 130,161 | +0.06(+0.70%) |
Mar 28, 2023 | 8.839 | 8.882 | 8.827 | 8.865 | 106,878 | +0.02(+0.20%) |
Mar 27, 2023 | 8.883 | 8.901 | 8.821 | 8.847 | 41,335 | -0.07(-0.80%) |
Mar 24, 2023 | 8.963 | 8.963 | 8.901 | 8.918 | 41,977 | -0.02(-0.20%) |
Mar 23, 2023 | 8.847 | 8.954 | 8.847 | 8.936 | 132,185 | +0.04(+0.40%) |
Mar 22, 2023 | 8.865 | 8.927 | 8.763 | 8.901 | 208,355 | +0.07(+0.80%) |
Mar 21, 2023 | 8.776 | 8.847 | 8.741 | 8.830 | 297,104 | -0.01(-0.10%) |
Mar 20, 2023 | 8.812 | 8.865 | 8.785 | 8.839 | 156,662 | -0.01(-0.10%) |
Mar 17, 2023 | 8.918 | 8.954 | 8.830 | 8.847 | 64,369 | -0.07(-0.80%) |
Mar 16, 2023 | 8.892 | 8.989 | 8.892 | 8.918 | 64,785 | +0.02(+0.20%) |
Mar 15, 2023 | 8.927 | 8.989 | 8.883 | 8.901 | 287,804 | -0.10(-1.08%) |
Mar 14, 2023 | 9.238 | 9.265 | 8.972 | 8.998 | 95,972 | -0.18(-2.00%) |
Mar 13, 2023 | 9.191 | 9.305 | 9.156 | 9.182 | 168,995 | -0.12(-1.32%) |
Mar 10, 2023 | 9.411 | 9.420 | 9.290 | 9.305 | 152,329 | -0.04(-0.38%) |
Mar 09, 2023 | 9.402 | 9.437 | 9.332 | 9.340 | 121,981 | -0.07(-0.75%) |
Mar 08, 2023 | 9.376 | 9.464 | 9.376 | 9.411 | 70,237 | +0.01(+0.09%) |
Mar 07, 2023 | 9.437 | 9.552 | 9.402 | 9.402 | 151,143 | -0.08(-0.84%) |
Mar 06, 2023 | 9.578 | 9.596 | 9.464 | 9.481 | 144,417 | -0.09(-0.92%) |
Mar 03, 2023 | 9.490 | 9.613 | 9.490 | 9.569 | 135,436 | +0.01(+0.09%) |
Mar 02, 2023 | 9.569 | 9.578 | 9.490 | 9.561 | 228,649 | -0.05(-0.55%) |
Mar 01, 2023 | 9.613 | 9.640 | 9.543 | 9.613 | 190,886 | +0.03(+0.28%) |
Feb 28, 2023 | 9.464 | 9.596 | 9.464 | 9.587 | 82,084 | +0.04(+0.46%) |
Feb 27, 2023 | 9.446 | 9.552 | 9.437 | 9.543 | 192,548 | +0.10(+1.03%) |
Feb 24, 2023 | 9.446 | 9.569 | 9.376 | 9.446 | 607,284 | -0.26(-2.63%) |
Feb 23, 2023 | 9.666 | 9.740 | 9.657 | 9.701 | 43,038 | +0.04(+0.36%) |
Feb 22, 2023 | 9.710 | 9.737 | 9.653 | 9.666 | 69,660 | -0.03(-0.27%) |
Feb 21, 2023 | 9.895 | 9.895 | 9.675 | 9.693 | 59,844 | -0.18(-1.87%) |
Feb 17, 2023 | 9.921 | 9.957 | 9.877 | 9.877 | 73,616 | -0.06(-0.62%) |
Feb 16, 2023 | 9.789 | 9.966 | 9.763 | 9.939 | 145,313 | +0.08(+0.80%) |
Feb 15, 2023 | 9.877 | 9.877 | 9.833 | 9.860 | 39,467 | +0.04(+0.36%) |
Feb 14, 2023 | 9.930 | 9.930 | 9.825 | 9.825 | 131,018 | -0.08(-0.77%) |
Feb 13, 2023 | 9.997 | 10.01 | 9.871 | 9.901 | 186,299 | -0.03(-0.26%) |
Feb 10, 2023 | 10.05 | 10.05 | 9.910 | 9.927 | 34,232 | -0.10(-0.96%) |
Feb 09, 2023 | 10.06 | 10.12 | 10.02 | 10.02 | 27,186 | -0.04(-0.43%) |
Feb 08, 2023 | 10.12 | 10.12 | 10.04 | 10.07 | 35,515 | -0.03(-0.35%) |
Feb 07, 2023 | 10.08 | 10.13 | 10.02 | 10.10 | 53,790 | +0.02(+0.22%) |
Feb 06, 2023 | 10.15 | 10.15 | 10.06 | 10.08 | 52,286 | -0.10(-0.99%) |
Feb 03, 2023 | 10.18 | 10.24 | 10.13 | 10.18 | 160,568 | -0.02(-0.17%) |
Feb 02, 2023 | 10.22 | 10.24 | 10.17 | 10.20 | 97,430 | +0.03(+0.34%) |