Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.67 | 10.89 | 10.21 | 10.21 | 733,110 | -0.30(-2.88%) |
May 05, 2023 | 10.14 | 10.72 | 10.12 | 10.51 | 949,753 | +0.83(+8.54%) |
May 04, 2023 | 9.751 | 9.921 | 9.537 | 9.685 | 836,464 | +0.01(+0.08%) |
May 03, 2023 | 9.825 | 9.965 | 9.648 | 9.677 | 390,856 | -0.35(-3.46%) |
May 02, 2023 | 10.10 | 10.10 | 9.847 | 10.02 | 553,245 | -0.24(-2.30%) |
May 01, 2023 | 10.36 | 10.50 | 10.19 | 10.26 | 409,360 | -0.21(-1.98%) |
Apr 28, 2023 | 10.25 | 10.58 | 10.22 | 10.47 | 420,861 | +0.21(+2.02%) |
Apr 27, 2023 | 10.12 | 10.35 | 9.951 | 10.26 | 699,584 | +0.15(+1.46%) |
Apr 26, 2023 | 10.24 | 10.32 | 10.02 | 10.11 | 616,130 | -0.23(-2.21%) |
Apr 25, 2023 | 10.42 | 10.45 | 10.17 | 10.34 | 675,300 | -0.18(-1.75%) |
Apr 24, 2023 | 10.36 | 10.64 | 10.36 | 10.53 | 495,904 | +0.07(+0.64%) |
Apr 21, 2023 | 10.83 | 10.83 | 10.40 | 10.46 | 490,053 | -0.33(-3.08%) |
Apr 20, 2023 | 10.79 | 10.88 | 10.63 | 10.79 | 600,901 | -0.17(-1.55%) |
Apr 19, 2023 | 11.01 | 11.15 | 10.90 | 10.96 | 344,944 | -0.21(-1.85%) |
Apr 18, 2023 | 11.27 | 11.35 | 11.10 | 11.17 | 328,723 | -0.13(-1.11%) |
Apr 17, 2023 | 11.55 | 11.55 | 11.27 | 11.29 | 416,411 | -0.13(-1.10%) |
Apr 14, 2023 | 11.42 | 11.49 | 11.28 | 11.42 | 418,941 | +0.01(+0.13%) |
Apr 13, 2023 | 11.54 | 11.66 | 11.35 | 11.41 | 488,878 | -0.10(-0.83%) |
Apr 12, 2023 | 11.66 | 11.79 | 11.47 | 11.50 | 426,997 | -0.16(-1.39%) |
Apr 11, 2023 | 11.49 | 11.69 | 11.32 | 11.66 | 535,419 | +0.19(+1.67%) |
Apr 10, 2023 | 11.46 | 11.73 | 11.46 | 11.47 | 825,772 | +0.15(+1.30%) |
Apr 06, 2023 | 11.31 | 11.41 | 11.18 | 11.32 | 578,597 | +0.01(+0.13%) |
Apr 05, 2023 | 11.30 | 11.34 | 10.98 | 11.31 | 488,001 | +0.07(+0.59%) |
Apr 04, 2023 | 11.43 | 11.43 | 11.11 | 11.24 | 882,051 | -0.03(-0.26%) |
Apr 03, 2023 | 11.16 | 11.35 | 10.93 | 11.27 | 896,809 | +0.63(+5.90%) |
Mar 31, 2023 | 10.62 | 10.72 | 10.49 | 10.64 | 1,362,873 | +0.15(+1.41%) |
Mar 30, 2023 | 10.55 | 10.55 | 10.28 | 10.50 | 797,656 | -0.08(-0.77%) |
Mar 29, 2023 | 10.60 | 10.67 | 10.41 | 10.58 | 789,508 | +0.10(+0.92%) |
Mar 28, 2023 | 10.42 | 10.63 | 10.39 | 10.48 | 414,026 | -0.01(-0.07%) |
Mar 27, 2023 | 10.32 | 10.55 | 10.14 | 10.49 | 670,717 | +0.18(+1.79%) |
Mar 24, 2023 | 10.07 | 10.40 | 10.01 | 10.31 | 724,910 | +0.12(+1.16%) |
Mar 23, 2023 | 10.45 | 10.61 | 10.12 | 10.19 | 611,922 | -0.17(-1.64%) |
Mar 22, 2023 | 10.78 | 10.78 | 10.31 | 10.36 | 1,510,296 | -0.36(-3.38%) |
Mar 21, 2023 | 10.46 | 10.72 | 10.31 | 10.72 | 1,218,130 | +0.35(+3.35%) |
Mar 20, 2023 | 10.21 | 10.49 | 10.15 | 10.37 | 1,020,747 | +0.14(+1.37%) |
Mar 17, 2023 | 9.899 | 10.37 | 9.843 | 10.23 | 1,557,381 | +0.18(+1.84%) |
Mar 16, 2023 | 9.891 | 10.41 | 9.751 | 10.05 | 1,944,898 | +0.40(+4.13%) |
Mar 15, 2023 | 9.559 | 9.891 | 9.323 | 9.648 | 1,122,830 | -0.35(-3.55%) |
Mar 14, 2023 | 10.01 | 10.33 | 9.826 | 10.00 | 720,959 | +0.06(+0.59%) |
Mar 13, 2023 | 9.943 | 10.19 | 9.662 | 9.943 | 959,734 | -0.25(-2.46%) |
Mar 10, 2023 | 10.53 | 10.64 | 10.10 | 10.19 | 756,042 | -0.37(-3.50%) |
Mar 09, 2023 | 10.98 | 11.11 | 10.56 | 10.56 | 682,330 | -0.38(-3.51%) |
Mar 08, 2023 | 10.87 | 11.03 | 10.70 | 10.95 | 458,027 | +0.04(+0.41%) |
Mar 07, 2023 | 11.21 | 11.24 | 10.76 | 10.90 | 686,881 | -0.33(-2.90%) |
Mar 06, 2023 | 11.40 | 11.42 | 11.20 | 11.23 | 852,552 | -0.28(-2.44%) |
Mar 03, 2023 | 10.94 | 11.63 | 10.93 | 11.51 | 591,398 | +0.47(+4.21%) |
Mar 02, 2023 | 10.85 | 11.22 | 10.74 | 11.04 | 554,303 | +0.14(+1.29%) |