Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 12.43 | 12.49 | 12.30 | 12.31 | 720,320 | -0.15(-1.24%) |
May 05, 2023 | 12.70 | 12.83 | 12.20 | 12.46 | 1,235,708 | -0.02(-0.16%) |
May 04, 2023 | 12.28 | 12.60 | 12.12 | 12.48 | 787,456 | +0.12(+0.94%) |
May 03, 2023 | 11.89 | 12.66 | 11.89 | 12.36 | 1,381,616 | +0.25(+2.08%) |
May 02, 2023 | 12.14 | 12.25 | 11.79 | 12.11 | 685,928 | -0.15(-1.19%) |
May 01, 2023 | 12.27 | 12.53 | 12.22 | 12.26 | 499,672 | +0.00(+0.00%) |
Apr 28, 2023 | 12.01 | 12.39 | 12.01 | 12.26 | 738,920 | +0.24(+2.01%) |
Apr 27, 2023 | 12.09 | 12.14 | 11.88 | 12.02 | 606,864 | +0.01(+0.08%) |
Apr 26, 2023 | 12.07 | 12.34 | 11.92 | 12.01 | 523,586 | -0.15(-1.27%) |
Apr 25, 2023 | 12.22 | 12.33 | 12.04 | 12.16 | 614,304 | -0.22(-1.80%) |
Apr 24, 2023 | 12.23 | 12.47 | 12.23 | 12.38 | 647,527 | +0.08(+0.63%) |
Apr 21, 2023 | 12.23 | 12.41 | 12.16 | 12.31 | 683,824 | +0.12(+0.95%) |
Apr 20, 2023 | 12.41 | 12.49 | 12.13 | 12.19 | 479,529 | -0.37(-2.93%) |
Apr 19, 2023 | 12.60 | 12.70 | 12.49 | 12.56 | 653,120 | -0.15(-1.22%) |
Apr 18, 2023 | 12.69 | 12.87 | 12.56 | 12.71 | 605,569 | +0.01(+0.08%) |
Apr 17, 2023 | 12.41 | 12.73 | 12.41 | 12.70 | 806,343 | +0.28(+2.26%) |
Apr 14, 2023 | 12.43 | 12.64 | 12.29 | 12.42 | 821,446 | +0.02(+0.16%) |
Apr 13, 2023 | 12.20 | 12.44 | 12.13 | 12.40 | 705,570 | +0.28(+2.32%) |
Apr 12, 2023 | 12.51 | 12.58 | 12.12 | 12.12 | 784,772 | -0.28(-2.26%) |
Apr 11, 2023 | 12.32 | 12.48 | 12.21 | 12.40 | 1,068,186 | +0.18(+1.51%) |
Apr 10, 2023 | 12.21 | 12.36 | 12.07 | 12.22 | 1,012,896 | -0.07(-0.55%) |
Apr 06, 2023 | 12.27 | 12.33 | 12.13 | 12.29 | 537,789 | +0.09(+0.71%) |
Apr 05, 2023 | 12.18 | 12.32 | 12.07 | 12.20 | 645,529 | -0.10(-0.79%) |
Apr 04, 2023 | 12.51 | 12.54 | 12.05 | 12.30 | 670,323 | -0.13(-1.01%) |
Apr 03, 2023 | 12.69 | 12.74 | 12.17 | 12.42 | 1,108,642 | -0.25(-1.99%) |
Mar 31, 2023 | 12.36 | 12.68 | 12.36 | 12.67 | 964,047 | +0.48(+3.97%) |
Mar 30, 2023 | 12.12 | 12.32 | 12.03 | 12.19 | 796,889 | +0.02(+0.16%) |
Mar 29, 2023 | 12.01 | 12.17 | 11.87 | 12.17 | 689,250 | +0.36(+3.09%) |
Mar 28, 2023 | 11.64 | 11.89 | 11.62 | 11.81 | 606,431 | +0.00(+0.00%) |
Mar 27, 2023 | 11.89 | 11.95 | 11.68 | 11.81 | 533,012 | +0.13(+1.15%) |
Mar 24, 2023 | 11.47 | 11.71 | 11.28 | 11.67 | 750,580 | +0.09(+0.75%) |
Mar 23, 2023 | 11.85 | 12.07 | 11.54 | 11.59 | 701,913 | -0.30(-2.51%) |
Mar 22, 2023 | 12.47 | 12.47 | 11.86 | 11.88 | 792,389 | -0.75(-5.93%) |
Mar 21, 2023 | 12.87 | 13.03 | 12.61 | 12.63 | 859,706 | +0.07(+0.53%) |
Mar 20, 2023 | 12.51 | 12.79 | 12.44 | 12.56 | 995,813 | +0.16(+1.32%) |
Mar 17, 2023 | 12.69 | 12.75 | 12.33 | 12.40 | 2,481,490 | -0.45(-3.51%) |
Mar 16, 2023 | 12.72 | 13.06 | 12.41 | 12.85 | 1,064,752 | -0.06(-0.45%) |
Mar 15, 2023 | 12.44 | 13.03 | 12.42 | 12.91 | 1,291,417 | +0.02(+0.15%) |
Mar 14, 2023 | 13.31 | 13.34 | 12.78 | 12.89 | 1,016,897 | +0.15(+1.21%) |
Mar 13, 2023 | 12.74 | 12.88 | 12.38 | 12.74 | 1,076,472 | -0.19(-1.49%) |
Mar 10, 2023 | 12.94 | 13.12 | 12.70 | 12.93 | 1,025,911 | -0.13(-1.03%) |
Mar 09, 2023 | 13.80 | 13.87 | 13.05 | 13.06 | 753,756 | -0.72(-5.23%) |
Mar 08, 2023 | 13.80 | 13.94 | 13.68 | 13.79 | 966,850 | +0.02(+0.14%) |
Mar 07, 2023 | 13.89 | 14.03 | 13.65 | 13.77 | 736,348 | -0.08(-0.56%) |
Mar 06, 2023 | 14.24 | 14.28 | 13.75 | 13.84 | 897,444 | -0.42(-2.96%) |
Mar 03, 2023 | 14.24 | 14.57 | 14.12 | 14.27 | 1,105,689 | +0.16(+1.16%) |
Mar 02, 2023 | 13.88 | 14.21 | 13.76 | 14.10 | 918,369 | +0.15(+1.10%) |