Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.531 | 9.647 | 9.222 | 9.377 | 4,004,304 | +0.16(+1.78%) |
May 05, 2023 | 9.097 | 9.483 | 9.030 | 9.213 | 3,884,897 | +0.29(+3.24%) |
May 04, 2023 | 9.406 | 9.459 | 8.880 | 8.923 | 5,198,260 | -0.52(-5.52%) |
May 03, 2023 | 9.985 | 10.13 | 9.213 | 9.444 | 8,933,654 | -0.93(-8.93%) |
May 02, 2023 | 10.63 | 10.71 | 10.16 | 10.37 | 4,495,112 | -0.54(-4.95%) |
May 01, 2023 | 10.84 | 11.07 | 10.74 | 10.91 | 3,187,290 | -0.18(-1.65%) |
Apr 28, 2023 | 10.82 | 11.20 | 10.74 | 11.09 | 3,769,261 | +0.36(+3.32%) |
Apr 27, 2023 | 10.37 | 10.78 | 10.33 | 10.74 | 3,702,653 | +0.45(+4.41%) |
Apr 26, 2023 | 10.42 | 10.60 | 10.19 | 10.28 | 5,046,731 | -0.19(-1.84%) |
Apr 25, 2023 | 10.63 | 10.77 | 10.28 | 10.48 | 4,578,710 | -0.38(-3.47%) |
Apr 24, 2023 | 10.49 | 10.96 | 10.47 | 10.85 | 2,892,154 | +0.32(+3.02%) |
Apr 21, 2023 | 10.74 | 10.79 | 10.50 | 10.53 | 3,522,354 | -0.15(-1.44%) |
Apr 20, 2023 | 10.61 | 10.89 | 10.60 | 10.69 | 4,112,324 | +0.13(+1.28%) |
Apr 19, 2023 | 10.27 | 10.56 | 10.26 | 10.55 | 3,608,059 | -0.10(-0.91%) |
Apr 18, 2023 | 10.53 | 10.66 | 10.31 | 10.65 | 3,072,045 | -0.01(-0.09%) |
Apr 17, 2023 | 11.01 | 11.14 | 10.58 | 10.66 | 3,800,134 | -0.07(-0.63%) |
Apr 14, 2023 | 10.58 | 10.76 | 10.55 | 10.73 | 2,017,108 | +0.13(+1.18%) |
Apr 13, 2023 | 10.53 | 10.84 | 10.46 | 10.60 | 2,712,697 | +0.03(+0.27%) |
Apr 12, 2023 | 10.92 | 10.95 | 10.50 | 10.57 | 3,404,978 | -0.25(-2.32%) |
Apr 11, 2023 | 10.58 | 10.84 | 10.39 | 10.82 | 3,817,142 | +0.14(+1.26%) |
Apr 10, 2023 | 10.25 | 10.74 | 10.23 | 10.69 | 5,184,431 | +0.66(+6.54%) |
Apr 06, 2023 | 10.37 | 10.37 | 10.03 | 10.03 | 2,558,232 | -0.36(-3.44%) |
Apr 05, 2023 | 10.53 | 10.59 | 10.20 | 10.39 | 3,390,609 | -0.09(-0.83%) |
Apr 04, 2023 | 10.54 | 10.58 | 10.16 | 10.48 | 4,191,801 | +0.06(+0.56%) |
Apr 03, 2023 | 10.63 | 10.81 | 10.23 | 10.42 | 4,648,555 | +0.01(+0.09%) |
Mar 31, 2023 | 10.30 | 10.60 | 10.21 | 10.41 | 4,626,521 | +0.36(+3.55%) |
Mar 30, 2023 | 10.33 | 10.35 | 9.888 | 10.05 | 3,638,088 | -0.10(-0.95%) |
Mar 29, 2023 | 10.45 | 10.47 | 10.06 | 10.15 | 2,962,802 | -0.15(-1.50%) |
Mar 28, 2023 | 10.28 | 10.45 | 10.21 | 10.30 | 1,959,975 | -0.04(-0.37%) |
Mar 27, 2023 | 10.14 | 10.38 | 9.878 | 10.34 | 3,911,337 | +0.18(+1.80%) |
Mar 24, 2023 | 9.406 | 10.17 | 9.367 | 10.16 | 4,667,320 | +0.55(+5.72%) |
Mar 23, 2023 | 10.09 | 10.28 | 9.435 | 9.608 | 4,110,745 | -0.30(-3.02%) |
Mar 22, 2023 | 10.36 | 10.44 | 9.888 | 9.907 | 3,395,600 | -0.51(-4.91%) |
Mar 21, 2023 | 10.41 | 10.51 | 10.11 | 10.42 | 3,540,479 | +0.32(+3.15%) |
Mar 20, 2023 | 9.985 | 10.31 | 9.888 | 10.10 | 4,811,403 | +0.16(+1.65%) |
Mar 17, 2023 | 10.15 | 10.24 | 9.676 | 9.936 | 16,804,934 | -0.38(-3.65%) |
Mar 16, 2023 | 9.608 | 10.36 | 9.608 | 10.31 | 4,508,514 | +0.45(+4.60%) |
Mar 15, 2023 | 9.821 | 9.985 | 9.502 | 9.859 | 7,384,818 | -0.44(-4.31%) |
Mar 14, 2023 | 10.59 | 10.87 | 10.07 | 10.30 | 3,669,216 | -0.12(-1.11%) |
Mar 13, 2023 | 10.05 | 10.87 | 9.936 | 10.42 | 5,566,613 | +0.00(+0.00%) |
Mar 10, 2023 | 11.11 | 11.13 | 10.37 | 10.42 | 6,355,935 | -0.73(-6.57%) |
Mar 09, 2023 | 11.58 | 11.70 | 11.11 | 11.15 | 3,957,050 | -0.39(-3.34%) |
Mar 08, 2023 | 11.64 | 11.88 | 11.28 | 11.54 | 3,505,499 | -0.23(-1.97%) |
Mar 07, 2023 | 11.85 | 12.01 | 11.68 | 11.77 | 3,414,504 | -0.14(-1.21%) |
Mar 06, 2023 | 12.18 | 12.31 | 11.82 | 11.91 | 6,063,718 | -0.79(-6.23%) |
Mar 03, 2023 | 11.85 | 12.94 | 11.78 | 12.71 | 7,818,087 | +0.80(+6.73%) |
Mar 02, 2023 | 11.88 | 12.02 | 11.69 | 11.90 | 3,018,578 | -0.12(-0.96%) |