Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.98 | 10.99 | 10.50 | 10.51 | 1,208,400 | -0.33(-3.01%) |
May 05, 2023 | 10.77 | 10.91 | 10.46 | 10.83 | 1,599,200 | +0.52(+5.02%) |
May 04, 2023 | 10.10 | 10.52 | 9.758 | 10.31 | 2,522,180 | -0.03(-0.28%) |
May 03, 2023 | 10.70 | 10.93 | 10.28 | 10.34 | 1,662,609 | -0.26(-2.44%) |
May 02, 2023 | 11.02 | 11.09 | 10.30 | 10.60 | 1,685,048 | -0.52(-4.66%) |
May 01, 2023 | 11.26 | 11.29 | 10.92 | 11.12 | 1,997,174 | -0.14(-1.28%) |
Apr 28, 2023 | 11.05 | 11.35 | 11.05 | 11.26 | 1,502,957 | +0.09(+0.77%) |
Apr 27, 2023 | 11.20 | 11.29 | 11.06 | 11.18 | 1,104,483 | +0.07(+0.60%) |
Apr 26, 2023 | 10.76 | 11.26 | 10.70 | 11.11 | 1,421,655 | +0.42(+3.95%) |
Apr 25, 2023 | 10.60 | 11.00 | 10.60 | 10.69 | 1,578,671 | -0.18(-1.68%) |
Apr 24, 2023 | 10.70 | 10.99 | 10.70 | 10.87 | 1,190,651 | +0.05(+0.44%) |
Apr 21, 2023 | 10.84 | 10.92 | 10.63 | 10.82 | 1,077,311 | -0.05(-0.44%) |
Apr 20, 2023 | 10.79 | 10.94 | 10.70 | 10.87 | 1,288,113 | -0.08(-0.70%) |
Apr 19, 2023 | 10.76 | 11.02 | 10.63 | 10.95 | 1,248,535 | +0.20(+1.87%) |
Apr 18, 2023 | 11.02 | 11.02 | 10.67 | 10.75 | 926,482 | -0.23(-2.10%) |
Apr 17, 2023 | 10.69 | 11.00 | 10.50 | 10.98 | 1,002,393 | +0.25(+2.32%) |
Apr 14, 2023 | 11.05 | 11.13 | 10.60 | 10.73 | 1,110,415 | -0.12(-1.15%) |
Apr 13, 2023 | 10.71 | 10.92 | 10.61 | 10.85 | 1,132,687 | +0.24(+2.26%) |
Apr 12, 2023 | 10.84 | 10.85 | 10.57 | 10.61 | 650,768 | -0.12(-1.16%) |
Apr 11, 2023 | 10.75 | 10.84 | 10.62 | 10.74 | 1,093,060 | +0.08(+0.72%) |
Apr 10, 2023 | 10.66 | 10.88 | 10.50 | 10.66 | 3,997,195 | -0.12(-1.07%) |
Apr 06, 2023 | 10.61 | 10.84 | 10.61 | 10.77 | 838,915 | +0.15(+1.44%) |
Apr 05, 2023 | 10.41 | 10.66 | 10.41 | 10.62 | 1,052,232 | -0.07(-0.63%) |
Apr 04, 2023 | 10.84 | 10.87 | 10.40 | 10.69 | 1,695,192 | -0.13(-1.24%) |
Apr 03, 2023 | 10.99 | 11.05 | 10.74 | 10.82 | 1,182,599 | -0.12(-1.14%) |
Mar 31, 2023 | 10.63 | 10.99 | 10.56 | 10.95 | 2,071,263 | +0.46(+4.39%) |
Mar 30, 2023 | 10.99 | 11.01 | 10.47 | 10.49 | 1,066,439 | -0.33(-3.01%) |
Mar 29, 2023 | 10.97 | 10.98 | 10.68 | 10.81 | 1,031,105 | +0.02(+0.18%) |
Mar 28, 2023 | 10.91 | 10.98 | 10.72 | 10.79 | 1,179,590 | -0.12(-1.06%) |
Mar 27, 2023 | 11.16 | 11.26 | 10.81 | 10.91 | 1,417,928 | +0.14(+1.34%) |
Mar 24, 2023 | 10.30 | 10.77 | 10.25 | 10.77 | 1,629,381 | +0.30(+2.84%) |
Mar 23, 2023 | 10.93 | 10.97 | 10.46 | 10.47 | 1,498,445 | -0.36(-3.36%) |
Mar 22, 2023 | 11.45 | 11.47 | 10.82 | 10.83 | 1,428,219 | -0.60(-5.28%) |
Mar 21, 2023 | 11.49 | 11.66 | 11.27 | 11.44 | 1,335,760 | +0.48(+4.37%) |
Mar 20, 2023 | 10.92 | 11.37 | 10.92 | 10.96 | 1,768,877 | +0.27(+2.51%) |
Mar 17, 2023 | 10.92 | 11.08 | 10.59 | 10.69 | 6,745,694 | -0.81(-7.01%) |
Mar 16, 2023 | 10.95 | 11.71 | 10.73 | 11.49 | 3,515,155 | +0.36(+3.27%) |
Mar 15, 2023 | 11.02 | 11.39 | 10.84 | 11.13 | 3,515,675 | -0.34(-3.01%) |
Mar 14, 2023 | 12.37 | 12.49 | 11.34 | 11.47 | 2,680,821 | -0.10(-0.83%) |
Mar 13, 2023 | 11.76 | 12.45 | 11.09 | 11.57 | 4,642,645 | -0.74(-6.00%) |
Mar 10, 2023 | 12.10 | 12.47 | 11.77 | 12.31 | 2,583,459 | -0.01(-0.08%) |
Mar 09, 2023 | 12.62 | 12.62 | 12.28 | 12.32 | 1,910,506 | -0.41(-3.24%) |
Mar 08, 2023 | 13.17 | 13.17 | 12.59 | 12.73 | 3,289,238 | -0.40(-3.07%) |
Mar 07, 2023 | 13.42 | 13.44 | 13.08 | 13.13 | 1,227,738 | -0.37(-2.77%) |
Mar 06, 2023 | 13.61 | 13.70 | 13.44 | 13.51 | 1,264,102 | -0.10(-0.70%) |
Mar 03, 2023 | 13.58 | 13.69 | 13.47 | 13.60 | 982,916 | +0.11(+0.78%) |
Mar 02, 2023 | 13.68 | 13.70 | 13.39 | 13.50 | 849,554 | -0.31(-2.22%) |