Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.03 | 11.23 | 10.78 | 11.20 | 1,223,661 | +0.21(+1.91%) |
May 05, 2023 | 10.89 | 11.08 | 10.72 | 10.99 | 1,389,774 | +0.34(+3.18%) |
May 04, 2023 | 10.57 | 10.89 | 10.28 | 10.65 | 1,851,342 | -0.08(-0.74%) |
May 03, 2023 | 10.47 | 11.26 | 10.18 | 10.73 | 2,796,108 | -0.94(-8.03%) |
May 02, 2023 | 11.88 | 12.03 | 11.49 | 11.67 | 2,031,626 | -0.40(-3.31%) |
May 01, 2023 | 12.40 | 12.41 | 12.03 | 12.07 | 1,478,362 | -0.33(-2.65%) |
Apr 28, 2023 | 12.30 | 12.64 | 12.19 | 12.40 | 1,889,889 | +0.04(+0.32%) |
Apr 27, 2023 | 11.88 | 12.45 | 11.82 | 12.36 | 2,050,506 | +0.67(+5.72%) |
Apr 26, 2023 | 11.67 | 12.05 | 11.65 | 11.69 | 1,748,362 | +0.01(+0.09%) |
Apr 25, 2023 | 11.82 | 11.86 | 11.61 | 11.68 | 1,509,459 | -0.22(-1.84%) |
Apr 24, 2023 | 12.03 | 12.12 | 11.82 | 11.90 | 1,442,690 | -0.20(-1.65%) |
Apr 21, 2023 | 11.87 | 12.12 | 11.60 | 12.10 | 1,304,117 | +0.30(+2.54%) |
Apr 20, 2023 | 11.64 | 11.82 | 11.58 | 11.80 | 965,894 | -0.07(-0.59%) |
Apr 19, 2023 | 11.67 | 11.99 | 11.67 | 11.87 | 880,747 | -0.02(-0.17%) |
Apr 18, 2023 | 12.18 | 12.18 | 11.73 | 11.89 | 1,449,008 | -0.28(-2.29%) |
Apr 17, 2023 | 11.63 | 12.17 | 11.63 | 12.17 | 1,447,836 | +0.49(+4.18%) |
Apr 14, 2023 | 11.93 | 11.96 | 11.30 | 11.68 | 2,918,653 | -0.19(-1.60%) |
Apr 13, 2023 | 11.22 | 11.87 | 11.17 | 11.87 | 1,547,277 | +0.69(+6.16%) |
Apr 12, 2023 | 11.74 | 11.74 | 11.05 | 11.18 | 2,088,942 | -0.29(-2.52%) |
Apr 11, 2023 | 11.47 | 11.60 | 11.33 | 11.47 | 1,133,831 | +0.04(+0.35%) |
Apr 10, 2023 | 11.15 | 11.44 | 11.08 | 11.43 | 1,953,309 | +0.07(+0.61%) |
Apr 06, 2023 | 11.38 | 11.55 | 11.31 | 11.36 | 1,639,744 | +0.03(+0.26%) |
Apr 05, 2023 | 11.22 | 11.52 | 11.00 | 11.33 | 5,651,437 | -0.05(-0.44%) |
Apr 04, 2023 | 11.77 | 11.79 | 11.34 | 11.38 | 2,817,987 | -0.34(-2.89%) |
Apr 03, 2023 | 12.02 | 12.11 | 11.55 | 11.72 | 1,436,914 | -0.24(-2.00%) |
Mar 31, 2023 | 11.88 | 12.06 | 11.82 | 11.96 | 1,445,582 | +0.18(+1.52%) |
Mar 30, 2023 | 11.62 | 11.92 | 11.55 | 11.78 | 964,177 | +0.32(+2.78%) |
Mar 29, 2023 | 11.22 | 11.49 | 11.12 | 11.46 | 1,160,276 | +0.52(+4.74%) |
Mar 28, 2023 | 11.29 | 11.37 | 10.57 | 10.94 | 2,656,463 | -0.45(-3.94%) |
Mar 27, 2023 | 10.94 | 11.44 | 10.79 | 11.39 | 2,073,437 | +0.60(+5.54%) |
Mar 24, 2023 | 10.09 | 10.82 | 9.957 | 10.79 | 1,566,963 | +0.50(+4.84%) |
Mar 23, 2023 | 10.56 | 10.93 | 10.10 | 10.30 | 1,944,219 | -0.16(-1.53%) |
Mar 22, 2023 | 11.45 | 11.45 | 10.46 | 10.46 | 2,179,590 | -1.01(-8.78%) |
Mar 21, 2023 | 11.18 | 11.61 | 11.17 | 11.46 | 1,856,013 | +0.53(+4.83%) |
Mar 20, 2023 | 11.11 | 11.32 | 10.78 | 10.93 | 1,624,110 | -0.13(-1.17%) |
Mar 17, 2023 | 11.63 | 11.65 | 10.90 | 11.06 | 2,241,415 | -0.68(-5.77%) |
Mar 16, 2023 | 11.36 | 11.75 | 11.24 | 11.74 | 1,579,649 | +0.15(+1.29%) |
Mar 15, 2023 | 11.20 | 11.62 | 11.10 | 11.59 | 1,719,382 | -0.08(-0.68%) |
Mar 14, 2023 | 11.60 | 11.86 | 11.38 | 11.67 | 1,354,866 | +0.42(+3.72%) |
Mar 13, 2023 | 11.29 | 11.51 | 10.98 | 11.25 | 1,910,616 | -0.22(-1.91%) |
Mar 10, 2023 | 11.97 | 12.44 | 11.39 | 11.47 | 2,060,555 | -0.58(-4.80%) |
Mar 09, 2023 | 12.86 | 12.87 | 12.03 | 12.05 | 1,566,798 | -0.78(-6.06%) |
Mar 08, 2023 | 12.10 | 12.84 | 12.10 | 12.83 | 3,063,218 | +0.77(+6.36%) |
Mar 07, 2023 | 12.17 | 12.46 | 11.90 | 12.06 | 2,005,890 | -0.04(-0.33%) |
Mar 06, 2023 | 12.31 | 12.48 | 11.95 | 12.10 | 865,417 | -0.20(-1.62%) |
Mar 03, 2023 | 12.53 | 12.53 | 12.28 | 12.30 | 1,416,298 | -0.08(-0.64%) |
Mar 02, 2023 | 12.15 | 12.43 | 11.85 | 12.38 | 1,179,769 | -0.07(-0.56%) |