Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.44 | 10.48 | 10.29 | 10.45 | 742,146 | +0.09(+0.91%) |
May 05, 2023 | 10.15 | 10.41 | 10.10 | 10.35 | 895,335 | +0.23(+2.29%) |
May 04, 2023 | 10.22 | 10.27 | 10.00 | 10.12 | 906,885 | -0.16(-1.59%) |
May 03, 2023 | 10.26 | 10.55 | 10.26 | 10.29 | 762,105 | +0.03(+0.34%) |
May 02, 2023 | 10.76 | 10.76 | 10.11 | 10.25 | 1,066,982 | -0.51(-4.71%) |
May 01, 2023 | 10.90 | 10.95 | 10.69 | 10.76 | 879,717 | -0.21(-1.96%) |
Apr 28, 2023 | 10.88 | 10.99 | 10.80 | 10.97 | 822,700 | +0.15(+1.35%) |
Apr 27, 2023 | 10.56 | 10.87 | 10.48 | 10.83 | 883,372 | +0.31(+2.94%) |
Apr 26, 2023 | 10.71 | 10.82 | 10.52 | 10.52 | 1,347,000 | -0.18(-1.67%) |
Apr 25, 2023 | 10.70 | 10.77 | 10.65 | 10.70 | 653,059 | -0.04(-0.39%) |
Apr 24, 2023 | 10.64 | 10.75 | 10.47 | 10.74 | 600,780 | +0.09(+0.88%) |
Apr 21, 2023 | 10.65 | 10.67 | 10.47 | 10.64 | 565,750 | -0.02(-0.16%) |
Apr 20, 2023 | 10.48 | 10.66 | 10.46 | 10.66 | 491,973 | +0.08(+0.80%) |
Apr 19, 2023 | 10.39 | 10.62 | 10.32 | 10.58 | 621,774 | +0.19(+1.80%) |
Apr 18, 2023 | 10.44 | 10.50 | 10.33 | 10.39 | 569,489 | -0.12(-1.13%) |
Apr 17, 2023 | 10.30 | 10.56 | 10.22 | 10.51 | 809,411 | +0.20(+1.98%) |
Apr 14, 2023 | 10.47 | 10.51 | 10.21 | 10.30 | 620,041 | -0.09(-0.90%) |
Apr 13, 2023 | 10.52 | 10.53 | 10.21 | 10.40 | 871,563 | -0.10(-0.97%) |
Apr 12, 2023 | 10.61 | 10.64 | 10.44 | 10.50 | 654,197 | +0.00(+0.00%) |
Apr 11, 2023 | 10.44 | 10.58 | 10.33 | 10.50 | 625,522 | +0.09(+0.90%) |
Apr 10, 2023 | 10.45 | 10.49 | 9.999 | 10.41 | 1,239,929 | -0.04(-0.41%) |
Apr 06, 2023 | 10.43 | 10.52 | 10.40 | 10.45 | 487,451 | +0.04(+0.41%) |
Apr 05, 2023 | 10.34 | 10.47 | 10.32 | 10.41 | 689,142 | -0.01(-0.08%) |
Apr 04, 2023 | 10.44 | 10.48 | 10.34 | 10.42 | 675,736 | -0.02(-0.16%) |
Apr 03, 2023 | 10.41 | 10.56 | 10.36 | 10.43 | 719,853 | +0.07(+0.66%) |
Mar 31, 2023 | 10.29 | 10.39 | 10.25 | 10.36 | 935,698 | +0.14(+1.33%) |
Mar 30, 2023 | 10.32 | 10.32 | 10.10 | 10.23 | 849,598 | +0.04(+0.42%) |
Mar 29, 2023 | 10.13 | 10.19 | 10.06 | 10.19 | 862,267 | +0.19(+1.93%) |
Mar 28, 2023 | 9.842 | 9.993 | 9.817 | 9.993 | 906,157 | +0.13(+1.27%) |
Mar 27, 2023 | 9.876 | 9.998 | 9.756 | 9.868 | 1,217,650 | +0.15(+1.55%) |
Mar 24, 2023 | 9.239 | 9.717 | 9.172 | 9.717 | 1,136,347 | +0.39(+4.13%) |
Mar 23, 2023 | 9.499 | 9.692 | 9.264 | 9.331 | 1,448,339 | -0.07(-0.71%) |
Mar 22, 2023 | 9.809 | 9.975 | 9.398 | 9.398 | 2,101,342 | -0.12(-1.23%) |
Mar 21, 2023 | 9.440 | 9.541 | 9.419 | 9.515 | 1,169,717 | +0.26(+2.81%) |
Mar 20, 2023 | 9.088 | 9.335 | 9.079 | 9.256 | 1,840,010 | +0.18(+1.94%) |
Mar 17, 2023 | 9.515 | 9.574 | 9.067 | 9.080 | 4,218,823 | -0.53(-5.50%) |
Mar 16, 2023 | 9.482 | 9.717 | 9.285 | 9.608 | 1,482,519 | +0.10(+1.06%) |
Mar 15, 2023 | 9.457 | 9.574 | 9.259 | 9.507 | 1,599,283 | -0.19(-1.99%) |
Mar 14, 2023 | 9.658 | 10.01 | 9.641 | 9.700 | 1,901,843 | +0.23(+2.48%) |
Mar 13, 2023 | 9.432 | 9.733 | 9.180 | 9.465 | 1,958,413 | -0.18(-1.83%) |
Mar 10, 2023 | 9.951 | 10.04 | 9.528 | 9.641 | 1,508,748 | -0.42(-4.17%) |
Mar 09, 2023 | 10.40 | 10.46 | 10.06 | 10.06 | 857,281 | -0.33(-3.15%) |
Mar 08, 2023 | 10.59 | 10.59 | 10.30 | 10.39 | 671,759 | -0.18(-1.74%) |
Mar 07, 2023 | 10.73 | 10.82 | 10.55 | 10.57 | 629,909 | -0.16(-1.48%) |
Mar 06, 2023 | 10.86 | 10.90 | 10.70 | 10.73 | 781,822 | -0.03(-0.23%) |
Mar 03, 2023 | 10.77 | 10.82 | 10.69 | 10.76 | 702,040 | +0.05(+0.47%) |
Mar 02, 2023 | 10.61 | 10.71 | 10.54 | 10.71 | 787,859 | +0.08(+0.71%) |