Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 12.31 | 12.33 | 11.68 | 12.11 | 590,003 | -0.20(-1.62%) |
May 05, 2023 | 12.43 | 12.55 | 12.22 | 12.31 | 348,304 | +0.04(+0.33%) |
May 04, 2023 | 12.45 | 12.86 | 12.26 | 12.27 | 657,047 | -0.18(-1.45%) |
May 03, 2023 | 12.90 | 13.00 | 12.27 | 12.45 | 949,508 | -0.23(-1.81%) |
May 02, 2023 | 12.75 | 12.80 | 12.54 | 12.68 | 472,973 | -0.08(-0.63%) |
May 01, 2023 | 11.96 | 12.99 | 11.96 | 12.76 | 1,966,483 | +0.76(+6.33%) |
Apr 28, 2023 | 11.85 | 12.10 | 11.81 | 12.00 | 478,716 | +0.12(+1.01%) |
Apr 27, 2023 | 11.75 | 11.89 | 11.67 | 11.88 | 254,931 | +0.14(+1.19%) |
Apr 26, 2023 | 11.70 | 11.77 | 11.64 | 11.74 | 217,908 | -0.02(-0.17%) |
Apr 25, 2023 | 11.94 | 11.94 | 11.63 | 11.76 | 305,060 | -0.21(-1.75%) |
Apr 24, 2023 | 11.97 | 12.18 | 11.95 | 11.97 | 288,513 | +0.02(+0.17%) |
Apr 21, 2023 | 12.04 | 12.04 | 11.79 | 11.95 | 316,654 | +0.00(+0.00%) |
Apr 20, 2023 | 12.10 | 12.25 | 11.94 | 11.95 | 499,820 | -0.16(-1.28%) |
Apr 19, 2023 | 11.69 | 12.12 | 11.69 | 12.11 | 420,599 | +0.38(+3.20%) |
Apr 18, 2023 | 11.72 | 11.82 | 11.62 | 11.73 | 377,505 | +0.01(+0.09%) |
Apr 17, 2023 | 11.88 | 11.95 | 11.64 | 11.72 | 334,620 | -0.16(-1.35%) |
Apr 14, 2023 | 12.05 | 12.21 | 11.83 | 11.88 | 334,313 | -0.12(-1.04%) |
Apr 13, 2023 | 12.00 | 12.12 | 11.88 | 12.01 | 275,113 | +0.09(+0.71%) |
Apr 12, 2023 | 12.20 | 12.28 | 11.90 | 11.92 | 303,438 | -0.19(-1.57%) |
Apr 11, 2023 | 12.00 | 12.24 | 11.96 | 12.11 | 288,881 | +0.11(+0.92%) |
Apr 10, 2023 | 11.60 | 12.01 | 11.58 | 12.00 | 383,877 | +0.39(+3.36%) |
Apr 06, 2023 | 11.81 | 11.86 | 11.57 | 11.61 | 295,906 | -0.19(-1.61%) |
Apr 05, 2023 | 12.23 | 12.27 | 11.73 | 11.80 | 395,311 | -0.43(-3.52%) |
Apr 04, 2023 | 12.11 | 12.27 | 11.98 | 12.23 | 499,553 | +0.13(+1.07%) |
Apr 03, 2023 | 11.99 | 12.18 | 11.91 | 12.10 | 397,549 | +0.11(+0.92%) |
Mar 31, 2023 | 11.93 | 12.14 | 11.88 | 11.99 | 502,606 | +0.12(+1.01%) |
Mar 30, 2023 | 11.69 | 11.94 | 11.68 | 11.87 | 302,440 | +0.25(+2.15%) |
Mar 29, 2023 | 11.52 | 11.65 | 11.38 | 11.62 | 250,305 | +0.14(+1.22%) |
Mar 28, 2023 | 11.57 | 11.68 | 11.42 | 11.48 | 290,356 | -0.07(-0.61%) |
Mar 27, 2023 | 11.55 | 11.61 | 11.46 | 11.55 | 267,361 | +0.08(+0.70%) |
Mar 24, 2023 | 11.31 | 11.51 | 11.25 | 11.47 | 284,079 | +0.10(+0.88%) |
Mar 23, 2023 | 11.53 | 11.62 | 11.25 | 11.37 | 339,716 | +0.00(+0.00%) |
Mar 22, 2023 | 11.46 | 11.72 | 11.37 | 11.37 | 397,592 | -0.08(-0.70%) |
Mar 21, 2023 | 11.38 | 11.64 | 11.27 | 11.45 | 757,809 | +0.20(+1.78%) |
Mar 20, 2023 | 11.11 | 11.38 | 11.09 | 11.25 | 350,064 | +0.10(+0.90%) |
Mar 17, 2023 | 11.28 | 11.54 | 11.09 | 11.15 | 981,060 | -0.21(-1.85%) |
Mar 16, 2023 | 11.19 | 11.57 | 11.10 | 11.36 | 848,491 | +0.05(+0.44%) |
Mar 15, 2023 | 11.36 | 11.41 | 11.00 | 11.31 | 554,934 | -0.19(-1.65%) |
Mar 14, 2023 | 11.54 | 11.69 | 11.03 | 11.50 | 1,086,171 | +0.05(+0.44%) |
Mar 13, 2023 | 10.47 | 12.07 | 10.44 | 11.45 | 1,760,956 | +0.71(+6.61%) |
Mar 10, 2023 | 10.90 | 10.96 | 10.49 | 10.74 | 445,614 | -0.16(-1.47%) |
Mar 09, 2023 | 11.41 | 11.46 | 10.87 | 10.90 | 289,883 | -0.51(-4.47%) |
Mar 08, 2023 | 11.32 | 11.63 | 11.20 | 11.41 | 841,285 | +0.12(+1.06%) |
Mar 07, 2023 | 11.43 | 11.48 | 11.23 | 11.29 | 438,723 | -0.12(-1.05%) |
Mar 06, 2023 | 11.48 | 11.53 | 11.32 | 11.41 | 272,306 | -0.06(-0.52%) |
Mar 03, 2023 | 11.29 | 11.56 | 11.19 | 11.47 | 442,756 | +0.26(+2.27%) |
Mar 02, 2023 | 11.30 | 11.49 | 11.07 | 11.21 | 751,307 | -0.38(-3.32%) |