Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.88 | 10.89 | 10.40 | 10.41 | 1,219,518 | -0.32(-3.01%) |
May 05, 2023 | 10.67 | 10.81 | 10.36 | 10.73 | 1,613,914 | +0.51(+5.02%) |
May 04, 2023 | 10.01 | 10.42 | 9.669 | 10.22 | 2,545,386 | -0.03(-0.28%) |
May 03, 2023 | 10.60 | 10.83 | 10.18 | 10.25 | 1,677,906 | -0.26(-2.44%) |
May 02, 2023 | 10.92 | 10.99 | 10.20 | 10.51 | 1,700,552 | -0.51(-4.65%) |
May 01, 2023 | 11.16 | 11.19 | 10.82 | 11.02 | 2,015,549 | -0.14(-1.28%) |
Apr 28, 2023 | 10.95 | 11.25 | 10.95 | 11.16 | 1,516,785 | +0.09(+0.77%) |
Apr 27, 2023 | 11.09 | 11.19 | 10.96 | 11.08 | 1,114,645 | +0.07(+0.60%) |
Apr 26, 2023 | 10.66 | 11.16 | 10.60 | 11.01 | 1,434,735 | +0.42(+3.95%) |
Apr 25, 2023 | 10.51 | 10.90 | 10.51 | 10.59 | 1,593,196 | -0.18(-1.67%) |
Apr 24, 2023 | 10.60 | 10.89 | 10.60 | 10.77 | 1,201,606 | +0.05(+0.44%) |
Apr 21, 2023 | 10.74 | 10.82 | 10.53 | 10.72 | 1,087,223 | -0.05(-0.44%) |
Apr 20, 2023 | 10.70 | 10.84 | 10.60 | 10.77 | 1,299,964 | -0.08(-0.70%) |
Apr 19, 2023 | 10.66 | 10.92 | 10.53 | 10.85 | 1,260,022 | +0.20(+1.87%) |
Apr 18, 2023 | 10.92 | 10.92 | 10.57 | 10.65 | 935,007 | -0.23(-2.10%) |
Apr 17, 2023 | 10.59 | 10.90 | 10.40 | 10.88 | 1,011,615 | +0.25(+2.32%) |
Apr 14, 2023 | 10.95 | 11.03 | 10.51 | 10.63 | 1,120,631 | -0.12(-1.15%) |
Apr 13, 2023 | 10.61 | 10.82 | 10.51 | 10.75 | 1,143,109 | +0.24(+2.26%) |
Apr 12, 2023 | 10.74 | 10.75 | 10.48 | 10.51 | 656,755 | -0.12(-1.16%) |
Apr 11, 2023 | 10.65 | 10.74 | 10.52 | 10.64 | 1,103,117 | +0.08(+0.72%) |
Apr 10, 2023 | 10.56 | 10.78 | 10.41 | 10.56 | 4,033,972 | -0.11(-1.07%) |
Apr 06, 2023 | 10.51 | 10.74 | 10.51 | 10.68 | 846,634 | +0.15(+1.44%) |
Apr 05, 2023 | 10.32 | 10.56 | 10.32 | 10.52 | 1,061,913 | -0.07(-0.63%) |
Apr 04, 2023 | 10.74 | 10.77 | 10.31 | 10.59 | 1,710,789 | -0.13(-1.24%) |
Apr 03, 2023 | 10.89 | 10.95 | 10.64 | 10.72 | 1,193,479 | -0.12(-1.14%) |
Mar 31, 2023 | 10.53 | 10.89 | 10.47 | 10.85 | 2,090,320 | +0.46(+4.39%) |
Mar 30, 2023 | 10.89 | 10.91 | 10.37 | 10.39 | 1,076,251 | -0.32(-3.01%) |
Mar 29, 2023 | 10.87 | 10.88 | 10.58 | 10.71 | 1,040,592 | +0.02(+0.18%) |
Mar 28, 2023 | 10.81 | 10.88 | 10.62 | 10.70 | 1,190,443 | -0.11(-1.05%) |
Mar 27, 2023 | 11.06 | 11.16 | 10.71 | 10.81 | 1,430,974 | +0.14(+1.34%) |
Mar 24, 2023 | 10.20 | 10.68 | 10.15 | 10.67 | 1,644,373 | +0.29(+2.84%) |
Mar 23, 2023 | 10.83 | 10.87 | 10.36 | 10.37 | 1,512,232 | -0.36(-3.36%) |
Mar 22, 2023 | 11.34 | 11.37 | 10.72 | 10.73 | 1,441,360 | -0.60(-5.28%) |
Mar 21, 2023 | 11.39 | 11.55 | 11.17 | 11.33 | 1,348,050 | +0.47(+4.37%) |
Mar 20, 2023 | 10.82 | 11.26 | 10.82 | 10.86 | 1,785,152 | +0.27(+2.51%) |
Mar 17, 2023 | 10.82 | 10.98 | 10.50 | 10.59 | 6,807,759 | -0.80(-7.01%) |
Mar 16, 2023 | 10.85 | 11.60 | 10.63 | 11.39 | 3,547,496 | +0.36(+3.27%) |
Mar 15, 2023 | 10.92 | 11.28 | 10.74 | 11.03 | 3,548,022 | -0.34(-3.01%) |
Mar 14, 2023 | 12.25 | 12.38 | 11.24 | 11.37 | 2,705,487 | -0.10(-0.83%) |
Mar 13, 2023 | 11.65 | 12.34 | 10.98 | 11.46 | 4,685,360 | -0.73(-6.00%) |
Mar 10, 2023 | 11.99 | 12.36 | 11.67 | 12.20 | 2,607,228 | -0.01(-0.08%) |
Mar 09, 2023 | 12.51 | 12.51 | 12.17 | 12.21 | 1,928,084 | -0.41(-3.24%) |
Mar 08, 2023 | 13.05 | 13.05 | 12.47 | 12.61 | 3,319,501 | -0.40(-3.07%) |
Mar 07, 2023 | 13.30 | 13.32 | 12.97 | 13.01 | 1,239,034 | -0.37(-2.77%) |
Mar 06, 2023 | 13.49 | 13.57 | 13.32 | 13.38 | 1,275,732 | -0.10(-0.70%) |
Mar 03, 2023 | 13.46 | 13.56 | 13.35 | 13.48 | 991,960 | +0.10(+0.78%) |
Mar 02, 2023 | 13.55 | 13.57 | 13.27 | 13.37 | 857,370 | -0.30(-2.22%) |