Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.802 | 9.963 | 9.594 | 9.745 | 3,584,335 | -0.01(-0.10%) |
May 05, 2023 | 9.821 | 10.01 | 9.660 | 9.755 | 3,947,241 | +0.34(+3.62%) |
May 04, 2023 | 10.38 | 10.57 | 9.300 | 9.414 | 9,303,500 | -0.67(-6.67%) |
May 03, 2023 | 10.17 | 10.44 | 10.06 | 10.09 | 3,747,329 | -0.08(-0.75%) |
May 02, 2023 | 10.48 | 10.58 | 10.06 | 10.16 | 3,510,753 | -0.43(-4.03%) |
May 01, 2023 | 10.61 | 11.00 | 10.46 | 10.59 | 4,738,750 | -0.08(-0.71%) |
Apr 28, 2023 | 10.30 | 10.73 | 10.30 | 10.66 | 3,255,992 | +0.27(+2.64%) |
Apr 27, 2023 | 10.14 | 10.41 | 10.10 | 10.39 | 1,882,520 | +0.35(+3.49%) |
Apr 26, 2023 | 10.20 | 10.36 | 10.04 | 10.04 | 2,232,721 | -0.14(-1.39%) |
Apr 25, 2023 | 10.28 | 10.33 | 10.07 | 10.18 | 2,240,517 | -0.27(-2.54%) |
Apr 24, 2023 | 10.37 | 10.49 | 10.31 | 10.45 | 2,821,393 | +0.13(+1.29%) |
Apr 21, 2023 | 10.53 | 10.54 | 10.15 | 10.31 | 2,427,370 | -0.18(-1.72%) |
Apr 20, 2023 | 10.38 | 10.55 | 10.26 | 10.49 | 2,636,413 | -0.06(-0.54%) |
Apr 19, 2023 | 10.35 | 10.64 | 10.32 | 10.55 | 1,837,021 | +0.13(+1.27%) |
Apr 18, 2023 | 10.59 | 10.60 | 10.40 | 10.42 | 1,903,135 | -0.08(-0.72%) |
Apr 17, 2023 | 10.17 | 10.50 | 10.14 | 10.49 | 1,609,017 | +0.27(+2.69%) |
Apr 14, 2023 | 10.38 | 10.53 | 10.14 | 10.22 | 2,854,301 | -0.09(-0.92%) |
Apr 13, 2023 | 10.25 | 10.42 | 10.12 | 10.31 | 14,988,224 | +0.17(+1.68%) |
Apr 12, 2023 | 10.48 | 10.54 | 10.13 | 10.14 | 3,828,920 | -0.25(-2.37%) |
Apr 11, 2023 | 10.27 | 10.44 | 10.26 | 10.39 | 2,056,522 | +0.15(+1.48%) |
Apr 10, 2023 | 10.11 | 10.25 | 10.05 | 10.24 | 1,459,821 | +0.09(+0.84%) |
Apr 06, 2023 | 9.944 | 10.20 | 9.887 | 10.15 | 1,618,535 | +0.20(+2.00%) |
Apr 05, 2023 | 10.17 | 10.21 | 9.906 | 9.953 | 3,527,393 | -0.36(-3.49%) |
Apr 04, 2023 | 10.47 | 10.48 | 10.18 | 10.31 | 3,451,913 | -0.10(-1.00%) |
Apr 03, 2023 | 10.31 | 10.46 | 10.17 | 10.42 | 3,301,214 | -0.08(-0.72%) |
Mar 31, 2023 | 10.57 | 10.74 | 10.37 | 10.49 | 5,568,121 | +0.07(+0.64%) |
Mar 30, 2023 | 10.64 | 10.67 | 10.28 | 10.43 | 2,241,600 | -0.06(-0.54%) |
Mar 29, 2023 | 10.59 | 10.65 | 10.38 | 10.48 | 6,995,733 | +0.01(+0.09%) |
Mar 28, 2023 | 10.42 | 10.47 | 10.30 | 10.47 | 2,749,078 | +0.06(+0.55%) |
Mar 27, 2023 | 10.63 | 10.63 | 10.36 | 10.42 | 3,485,003 | +0.00(+0.00%) |
Mar 24, 2023 | 10.16 | 10.46 | 10.00 | 10.42 | 3,122,116 | +0.09(+0.82%) |
Mar 23, 2023 | 10.24 | 10.45 | 10.15 | 10.33 | 4,581,594 | +0.18(+1.77%) |
Mar 22, 2023 | 10.71 | 10.71 | 10.14 | 10.15 | 5,435,821 | -0.30(-2.90%) |
Mar 21, 2023 | 10.00 | 10.64 | 10.00 | 10.46 | 3,646,687 | +0.75(+7.71%) |
Mar 20, 2023 | 9.802 | 9.840 | 9.527 | 9.707 | 2,760,066 | +0.02(+0.20%) |
Mar 17, 2023 | 9.774 | 9.897 | 9.442 | 9.688 | 4,693,701 | -0.21(-2.11%) |
Mar 16, 2023 | 9.376 | 10.01 | 9.366 | 9.897 | 5,481,172 | +0.31(+3.26%) |
Mar 15, 2023 | 9.470 | 9.684 | 9.409 | 9.584 | 4,301,297 | -0.15(-1.56%) |
Mar 14, 2023 | 10.21 | 10.38 | 9.636 | 9.736 | 4,568,341 | +0.14(+1.48%) |
Mar 13, 2023 | 9.650 | 9.996 | 9.309 | 9.594 | 9,225,760 | -0.48(-4.79%) |
Mar 10, 2023 | 11.14 | 11.15 | 9.963 | 10.08 | 12,974,800 | -1.13(-10.06%) |
Mar 09, 2023 | 11.65 | 11.75 | 11.17 | 11.20 | 2,731,527 | -0.45(-3.90%) |
Mar 08, 2023 | 11.60 | 11.75 | 11.53 | 11.66 | 3,292,720 | +0.11(+0.98%) |
Mar 07, 2023 | 11.82 | 11.84 | 11.51 | 11.54 | 3,722,473 | -0.29(-2.48%) |
Mar 06, 2023 | 11.93 | 12.05 | 11.80 | 11.84 | 4,097,978 | -0.09(-0.79%) |
Mar 03, 2023 | 11.60 | 12.01 | 11.57 | 11.93 | 5,854,902 | +0.33(+2.86%) |
Mar 02, 2023 | 11.59 | 11.71 | 11.43 | 11.60 | 4,338,358 | -0.14(-1.21%) |