Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.860 | 9.860 | 9.500 | 9.780 | 740,269 | -0.07(-0.71%) |
Apr 27, 2023 | 9.800 | 9.930 | 9.780 | 9.850 | 37,028 | +0.05(+0.56%) |
Apr 26, 2023 | 9.730 | 9.820 | 9.610 | 9.795 | 61,979 | -0.01(-0.05%) |
Apr 25, 2023 | 9.940 | 10.00 | 9.780 | 9.800 | 52,102 | -0.23(-2.29%) |
Apr 24, 2023 | 10.13 | 10.17 | 10.01 | 10.03 | 31,998 | -0.12(-1.18%) |
Apr 21, 2023 | 10.23 | 10.23 | 9.964 | 10.15 | 42,338 | -0.16(-1.55%) |
Apr 20, 2023 | 10.17 | 10.34 | 10.16 | 10.31 | 46,571 | +0.13(+1.28%) |
Apr 19, 2023 | 10.14 | 10.37 | 10.01 | 10.18 | 64,215 | +0.08(+0.79%) |
Apr 18, 2023 | 9.740 | 10.14 | 9.740 | 10.10 | 46,911 | +0.35(+3.59%) |
Apr 17, 2023 | 9.970 | 9.970 | 9.620 | 9.750 | 49,410 | -0.17(-1.71%) |
Apr 14, 2023 | 10.15 | 10.24 | 9.890 | 9.920 | 49,734 | -0.20(-1.98%) |
Apr 13, 2023 | 10.13 | 10.24 | 10.04 | 10.12 | 79,028 | -0.03(-0.30%) |
Apr 12, 2023 | 9.900 | 10.32 | 9.830 | 10.15 | 113,917 | +0.32(+3.26%) |
Apr 11, 2023 | 9.530 | 9.940 | 9.520 | 9.830 | 756,902 | +0.30(+3.15%) |
Apr 10, 2023 | 9.380 | 9.586 | 9.310 | 9.530 | 42,898 | +0.18(+1.93%) |
Apr 06, 2023 | 9.370 | 9.480 | 9.330 | 9.350 | 27,705 | +0.03(+0.32%) |
Apr 05, 2023 | 9.430 | 9.440 | 9.285 | 9.320 | 41,188 | -0.08(-0.85%) |
Apr 04, 2023 | 9.580 | 9.600 | 9.300 | 9.400 | 63,958 | -0.18(-1.88%) |
Apr 03, 2023 | 9.440 | 9.630 | 9.440 | 9.580 | 55,107 | +0.19(+2.02%) |
Mar 31, 2023 | 9.390 | 9.490 | 9.295 | 9.390 | 75,954 | +0.03(+0.32%) |
Mar 30, 2023 | 9.420 | 9.530 | 9.330 | 9.360 | 31,061 | -0.11(-1.16%) |
Mar 29, 2023 | 9.450 | 9.520 | 9.380 | 9.470 | 40,423 | +0.03(+0.32%) |
Mar 28, 2023 | 9.480 | 9.545 | 9.400 | 9.440 | 40,765 | -0.05(-0.53%) |
Mar 27, 2023 | 9.440 | 9.550 | 9.420 | 9.490 | 44,106 | +0.11(+1.17%) |
Mar 24, 2023 | 9.400 | 9.450 | 9.230 | 9.380 | 82,726 | -0.08(-0.85%) |
Mar 23, 2023 | 9.650 | 9.735 | 9.440 | 9.460 | 58,138 | -0.17(-1.77%) |
Mar 22, 2023 | 9.700 | 9.750 | 9.510 | 9.630 | 86,521 | -0.10(-1.03%) |
Mar 21, 2023 | 9.600 | 9.760 | 9.560 | 9.730 | 158,542 | +0.23(+2.42%) |
Mar 20, 2023 | 9.610 | 9.680 | 9.450 | 9.500 | 78,535 | -0.04(-0.42%) |
Mar 17, 2023 | 9.800 | 9.820 | 9.480 | 9.540 | 176,490 | -0.28(-2.85%) |
Mar 16, 2023 | 9.700 | 9.940 | 9.670 | 9.820 | 133,409 | +0.03(+0.31%) |
Mar 15, 2023 | 9.690 | 9.850 | 9.580 | 9.790 | 97,981 | -0.06(-0.61%) |
Mar 14, 2023 | 9.850 | 10.00 | 9.648 | 9.850 | 186,358 | +0.21(+2.18%) |
Mar 13, 2023 | 9.700 | 9.940 | 9.550 | 9.640 | 124,994 | -0.08(-0.82%) |
Mar 10, 2023 | 10.22 | 10.44 | 9.510 | 9.720 | 218,330 | -0.58(-5.63%) |
Mar 09, 2023 | 10.07 | 10.49 | 9.910 | 10.30 | 196,060 | +0.36(+3.62%) |
Mar 08, 2023 | 9.870 | 10.04 | 9.860 | 9.940 | 130,219 | +0.01(+0.10%) |
Mar 07, 2023 | 9.660 | 9.930 | 9.566 | 9.930 | 59,642 | +0.25(+2.58%) |
Mar 06, 2023 | 9.840 | 9.840 | 9.550 | 9.680 | 139,058 | +0.10(+1.04%) |
Mar 03, 2023 | 9.480 | 9.600 | 9.431 | 9.580 | 42,345 | +0.11(+1.16%) |
Mar 02, 2023 | 9.500 | 9.500 | 9.310 | 9.470 | 46,329 | -0.05(-0.53%) |
Mar 01, 2023 | 9.150 | 9.570 | 9.070 | 9.520 | 139,273 | +0.34(+3.70%) |
Feb 28, 2023 | 9.270 | 9.305 | 9.170 | 9.180 | 44,239 | -0.05(-0.54%) |
Feb 27, 2023 | 9.250 | 9.280 | 9.160 | 9.230 | 45,787 | +0.04(+0.44%) |
Feb 24, 2023 | 9.280 | 9.300 | 9.110 | 9.190 | 38,492 | -0.14(-1.50%) |
Feb 23, 2023 | 9.430 | 9.430 | 9.250 | 9.330 | 42,056 | -0.05(-0.53%) |
Feb 22, 2023 | 9.370 | 9.540 | 9.300 | 9.380 | 57,984 | -0.04(-0.42%) |
Feb 21, 2023 | 9.560 | 9.575 | 9.390 | 9.420 | 49,607 | -0.23(-2.38%) |
Feb 17, 2023 | 9.720 | 9.723 | 9.580 | 9.650 | 46,413 | -0.02(-0.21%) |
Feb 16, 2023 | 9.680 | 9.750 | 9.640 | 9.670 | 201,832 | -0.10(-1.02%) |
Feb 15, 2023 | 9.740 | 9.840 | 9.382 | 9.770 | 31,767 | -0.04(-0.41%) |
Feb 14, 2023 | 9.800 | 9.889 | 9.750 | 9.810 | 30,268 | -0.04(-0.41%) |
Feb 13, 2023 | 9.680 | 9.870 | 9.680 | 9.850 | 39,560 | +0.20(+2.07%) |
Feb 10, 2023 | 9.680 | 9.690 | 9.530 | 9.650 | 38,390 | +0.02(+0.21%) |
Feb 09, 2023 | 9.780 | 9.869 | 9.610 | 9.630 | 33,225 | -0.06(-0.62%) |
Feb 08, 2023 | 9.780 | 9.860 | 9.635 | 9.690 | 49,517 | -0.19(-1.92%) |
Feb 07, 2023 | 9.440 | 9.915 | 9.430 | 9.880 | 70,082 | +0.43(+4.55%) |
Feb 06, 2023 | 9.480 | 9.510 | 9.360 | 9.450 | 185,023 | -0.02(-0.21%) |
Feb 03, 2023 | 9.380 | 9.600 | 9.380 | 9.470 | 54,037 | +0.07(+0.74%) |
Feb 02, 2023 | 9.760 | 9.760 | 9.283 | 9.400 | 129,547 | -0.34(-3.49%) |