Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.72 | 11.82 | 11.51 | 11.52 | 1,377,668 | +0.13(+1.14%) |
May 05, 2023 | 10.83 | 11.51 | 10.77 | 11.39 | 1,909,612 | +0.85(+8.06%) |
May 04, 2023 | 10.63 | 10.84 | 10.49 | 10.54 | 1,249,813 | -0.08(-0.75%) |
May 03, 2023 | 10.64 | 10.81 | 10.54 | 10.62 | 1,230,580 | -0.19(-1.76%) |
May 02, 2023 | 10.90 | 10.90 | 10.59 | 10.81 | 1,611,653 | -0.16(-1.46%) |
May 01, 2023 | 11.00 | 11.34 | 10.72 | 10.97 | 1,331,707 | -0.15(-1.35%) |
Apr 28, 2023 | 10.95 | 11.22 | 10.80 | 11.12 | 1,863,701 | +0.04(+0.36%) |
Apr 27, 2023 | 11.00 | 11.21 | 10.90 | 11.08 | 1,250,197 | +0.06(+0.54%) |
Apr 26, 2023 | 11.31 | 11.38 | 10.98 | 11.02 | 1,858,352 | -0.10(-0.90%) |
Apr 25, 2023 | 11.32 | 11.37 | 10.90 | 11.12 | 1,765,733 | -0.31(-2.71%) |
Apr 24, 2023 | 11.44 | 11.59 | 11.28 | 11.43 | 1,504,581 | +0.13(+1.15%) |
Apr 21, 2023 | 11.41 | 11.57 | 11.24 | 11.30 | 2,003,756 | -0.18(-1.57%) |
Apr 20, 2023 | 11.37 | 11.63 | 11.30 | 11.48 | 1,370,472 | -0.08(-0.69%) |
Apr 19, 2023 | 11.95 | 12.02 | 11.46 | 11.56 | 2,457,620 | -0.66(-5.40%) |
Apr 18, 2023 | 12.33 | 12.66 | 12.18 | 12.22 | 2,104,379 | -0.06(-0.49%) |
Apr 17, 2023 | 12.45 | 12.52 | 12.07 | 12.28 | 1,547,209 | -0.17(-1.37%) |
Apr 14, 2023 | 12.40 | 12.62 | 12.27 | 12.45 | 1,483,172 | +0.10(+0.81%) |
Apr 13, 2023 | 12.62 | 12.68 | 12.31 | 12.35 | 1,431,013 | -0.19(-1.52%) |
Apr 12, 2023 | 12.51 | 12.65 | 12.46 | 12.54 | 2,050,704 | +0.13(+1.05%) |
Apr 11, 2023 | 12.47 | 12.65 | 12.32 | 12.41 | 2,158,272 | +0.11(+0.89%) |
Apr 10, 2023 | 11.38 | 12.54 | 11.37 | 12.30 | 4,166,494 | +1.14(+10.22%) |
Apr 06, 2023 | 11.56 | 11.66 | 11.09 | 11.16 | 1,183,398 | -0.31(-2.70%) |
Apr 05, 2023 | 11.40 | 11.49 | 11.05 | 11.47 | 1,360,272 | +0.07(+0.61%) |
Apr 04, 2023 | 11.70 | 11.81 | 11.12 | 11.40 | 2,080,423 | -0.25(-2.15%) |
Apr 03, 2023 | 11.51 | 11.70 | 11.20 | 11.65 | 2,815,473 | +0.67(+6.10%) |
Mar 31, 2023 | 11.56 | 11.70 | 10.71 | 10.98 | 4,401,320 | -0.45(-3.94%) |
Mar 30, 2023 | 11.39 | 11.54 | 11.06 | 11.43 | 2,641,172 | +0.20(+1.78%) |
Mar 29, 2023 | 11.05 | 11.36 | 10.91 | 11.23 | 2,958,458 | +0.40(+3.69%) |
Mar 28, 2023 | 10.34 | 10.99 | 10.33 | 10.83 | 2,960,379 | +0.52(+5.04%) |
Mar 27, 2023 | 9.780 | 10.36 | 9.780 | 10.31 | 1,899,990 | +0.69(+7.17%) |
Mar 24, 2023 | 9.570 | 9.735 | 9.330 | 9.620 | 1,159,951 | -0.04(-0.41%) |
Mar 23, 2023 | 9.920 | 10.14 | 9.550 | 9.660 | 1,436,207 | -0.11(-1.13%) |
Mar 22, 2023 | 9.820 | 10.11 | 9.630 | 9.770 | 2,100,090 | -0.05(-0.51%) |
Mar 21, 2023 | 9.330 | 10.00 | 9.290 | 9.820 | 2,310,523 | +0.69(+7.56%) |
Mar 20, 2023 | 8.990 | 9.450 | 8.950 | 9.130 | 1,803,511 | +0.08(+0.88%) |
Mar 17, 2023 | 9.400 | 9.480 | 9.030 | 9.050 | 2,098,705 | -0.47(-4.94%) |
Mar 16, 2023 | 9.150 | 9.650 | 9.040 | 9.520 | 2,505,997 | +0.25(+2.70%) |
Mar 15, 2023 | 9.220 | 9.400 | 8.730 | 9.270 | 4,664,381 | -0.51(-5.21%) |
Mar 14, 2023 | 9.960 | 10.46 | 9.720 | 9.780 | 3,103,617 | -0.13(-1.31%) |
Mar 13, 2023 | 10.27 | 10.52 | 9.830 | 9.910 | 4,986,455 | -0.74(-6.95%) |
Mar 10, 2023 | 11.80 | 11.90 | 10.60 | 10.65 | 4,901,752 | -0.91(-7.87%) |
Mar 09, 2023 | 12.02 | 12.36 | 11.56 | 11.56 | 3,274,619 | -0.49(-4.07%) |
Mar 08, 2023 | 11.86 | 12.13 | 11.79 | 12.05 | 2,079,518 | +0.25(+2.12%) |
Mar 07, 2023 | 12.70 | 12.70 | 11.67 | 11.80 | 3,719,018 | -0.91(-7.16%) |
Mar 06, 2023 | 11.93 | 12.74 | 11.80 | 12.71 | 3,774,508 | +0.78(+6.54%) |
Mar 03, 2023 | 11.45 | 12.00 | 11.34 | 11.93 | 1,979,101 | +0.38(+3.29%) |
Mar 02, 2023 | 12.03 | 12.03 | 11.49 | 11.55 | 2,429,374 | -0.55(-4.55%) |