Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.75 | 11.99 | 11.39 | 11.59 | 1,496,314 | +0.08(+0.70%) |
May 05, 2023 | 11.60 | 12.03 | 11.35 | 11.51 | 1,222,100 | +0.48(+4.35%) |
May 04, 2023 | 10.54 | 11.20 | 10.54 | 11.03 | 1,026,373 | +0.45(+4.25%) |
May 03, 2023 | 10.44 | 10.89 | 10.44 | 10.58 | 947,058 | -0.10(-0.94%) |
May 02, 2023 | 11.25 | 11.31 | 10.44 | 10.68 | 1,337,588 | -0.80(-6.97%) |
May 01, 2023 | 11.30 | 11.68 | 11.21 | 11.48 | 547,307 | -0.01(-0.09%) |
Apr 28, 2023 | 11.10 | 11.69 | 11.10 | 11.49 | 645,729 | +0.35(+3.14%) |
Apr 27, 2023 | 11.06 | 11.22 | 10.75 | 11.14 | 735,095 | +0.08(+0.72%) |
Apr 26, 2023 | 11.15 | 11.34 | 10.88 | 11.06 | 1,114,259 | -0.04(-0.36%) |
Apr 25, 2023 | 11.44 | 11.53 | 11.08 | 11.10 | 511,875 | -0.60(-5.13%) |
Apr 24, 2023 | 11.31 | 11.94 | 11.26 | 11.70 | 586,128 | +0.33(+2.90%) |
Apr 21, 2023 | 11.52 | 11.53 | 11.21 | 11.37 | 786,630 | -0.12(-1.04%) |
Apr 20, 2023 | 11.61 | 11.66 | 11.09 | 11.49 | 845,418 | -0.37(-3.12%) |
Apr 19, 2023 | 12.10 | 12.10 | 11.48 | 11.86 | 836,902 | -0.45(-3.66%) |
Apr 18, 2023 | 12.36 | 12.50 | 11.86 | 12.31 | 854,728 | -0.08(-0.65%) |
Apr 17, 2023 | 12.36 | 12.58 | 12.10 | 12.39 | 573,904 | -0.10(-0.80%) |
Apr 14, 2023 | 12.14 | 12.49 | 12.03 | 12.49 | 832,728 | +0.43(+3.57%) |
Apr 13, 2023 | 11.76 | 12.19 | 11.71 | 12.06 | 894,721 | +0.29(+2.46%) |
Apr 12, 2023 | 11.72 | 11.88 | 11.40 | 11.77 | 592,013 | +0.30(+2.62%) |
Apr 11, 2023 | 11.48 | 11.70 | 10.97 | 11.47 | 1,182,492 | +0.07(+0.61%) |
Apr 10, 2023 | 11.38 | 11.69 | 11.35 | 11.40 | 1,541,999 | +0.02(+0.18%) |
Apr 06, 2023 | 11.68 | 11.70 | 11.28 | 11.38 | 586,043 | -0.36(-3.07%) |
Apr 05, 2023 | 12.11 | 12.23 | 11.64 | 11.74 | 861,722 | -0.38(-3.14%) |
Apr 04, 2023 | 12.86 | 12.86 | 11.73 | 12.12 | 817,160 | -0.63(-4.94%) |
Apr 03, 2023 | 12.68 | 13.02 | 12.57 | 12.75 | 1,577,532 | +0.71(+5.90%) |
Mar 31, 2023 | 11.99 | 12.35 | 11.88 | 12.04 | 1,550,764 | +0.20(+1.69%) |
Mar 30, 2023 | 12.33 | 12.39 | 11.67 | 11.84 | 933,846 | -0.39(-3.19%) |
Mar 29, 2023 | 11.84 | 12.24 | 11.75 | 12.23 | 1,517,040 | +0.58(+4.98%) |
Mar 28, 2023 | 11.19 | 11.93 | 11.08 | 11.65 | 1,313,178 | +0.40(+3.56%) |
Mar 27, 2023 | 10.76 | 11.31 | 10.52 | 11.25 | 888,436 | +0.58(+5.44%) |
Mar 24, 2023 | 10.76 | 10.80 | 10.32 | 10.67 | 902,314 | -0.32(-2.91%) |
Mar 23, 2023 | 11.21 | 11.58 | 10.67 | 10.99 | 1,700,557 | -0.14(-1.26%) |
Mar 22, 2023 | 11.48 | 11.57 | 11.06 | 11.13 | 913,445 | -0.31(-2.71%) |
Mar 21, 2023 | 10.63 | 11.85 | 10.53 | 11.44 | 2,236,364 | +1.24(+12.16%) |
Mar 20, 2023 | 9.880 | 10.27 | 9.880 | 10.20 | 871,454 | +0.39(+3.98%) |
Mar 17, 2023 | 10.16 | 10.16 | 9.680 | 9.810 | 1,617,380 | -0.42(-4.11%) |
Mar 16, 2023 | 9.750 | 10.34 | 9.555 | 10.23 | 1,137,643 | +0.23(+2.30%) |
Mar 15, 2023 | 10.68 | 10.70 | 9.640 | 10.00 | 1,825,637 | -1.17(-10.47%) |
Mar 14, 2023 | 11.02 | 11.73 | 10.91 | 11.17 | 1,170,880 | +0.39(+3.62%) |
Mar 13, 2023 | 10.89 | 11.31 | 10.66 | 10.78 | 1,366,660 | -0.50(-4.43%) |
Mar 10, 2023 | 11.69 | 11.94 | 11.12 | 11.28 | 1,013,690 | -0.48(-4.08%) |
Mar 09, 2023 | 12.42 | 12.56 | 11.61 | 11.76 | 1,389,965 | -0.65(-5.24%) |
Mar 08, 2023 | 12.44 | 12.66 | 12.05 | 12.41 | 737,065 | -0.06(-0.48%) |
Mar 07, 2023 | 13.08 | 13.30 | 12.45 | 12.47 | 1,193,389 | -0.65(-4.95%) |
Mar 06, 2023 | 12.84 | 13.12 | 12.54 | 13.12 | 921,264 | +0.24(+1.86%) |
Mar 03, 2023 | 12.32 | 13.30 | 12.22 | 12.88 | 2,437,928 | +0.38(+3.04%) |
Mar 02, 2023 | 12.14 | 12.61 | 12.08 | 12.50 | 1,043,404 | +0.23(+1.87%) |