Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.93 | 11.93 | 11.43 | 11.47 | 628,118 | -0.33(-2.77%) |
May 05, 2023 | 11.67 | 11.88 | 11.52 | 11.80 | 920,166 | +0.49(+4.34%) |
May 04, 2023 | 11.18 | 11.47 | 10.90 | 11.31 | 1,114,126 | -0.18(-1.55%) |
May 03, 2023 | 11.30 | 11.89 | 11.30 | 11.49 | 1,075,868 | +0.23(+2.03%) |
May 02, 2023 | 11.68 | 11.68 | 10.97 | 11.26 | 854,555 | -0.47(-3.98%) |
May 01, 2023 | 11.82 | 11.92 | 11.66 | 11.72 | 596,439 | -0.16(-1.36%) |
Apr 28, 2023 | 11.79 | 12.04 | 11.75 | 11.89 | 798,518 | +0.03(+0.24%) |
Apr 27, 2023 | 11.52 | 11.86 | 11.52 | 11.86 | 735,158 | +0.28(+2.38%) |
Apr 26, 2023 | 11.15 | 11.68 | 11.15 | 11.58 | 767,771 | +0.25(+2.18%) |
Apr 25, 2023 | 11.09 | 11.49 | 11.02 | 11.33 | 844,689 | +0.04(+0.34%) |
Apr 24, 2023 | 11.20 | 11.45 | 11.20 | 11.30 | 492,157 | +0.01(+0.08%) |
Apr 21, 2023 | 11.40 | 11.40 | 11.14 | 11.29 | 618,153 | -0.13(-1.17%) |
Apr 20, 2023 | 11.29 | 11.42 | 11.24 | 11.42 | 681,554 | +0.03(+0.25%) |
Apr 19, 2023 | 11.14 | 11.52 | 11.12 | 11.39 | 579,146 | +0.26(+2.31%) |
Apr 18, 2023 | 11.43 | 11.46 | 11.03 | 11.13 | 713,812 | -0.33(-2.91%) |
Apr 17, 2023 | 11.18 | 11.48 | 11.04 | 11.47 | 859,206 | +0.25(+2.21%) |
Apr 14, 2023 | 11.57 | 11.67 | 11.15 | 11.22 | 639,131 | -0.19(-1.67%) |
Apr 13, 2023 | 11.23 | 11.48 | 11.13 | 11.41 | 589,134 | +0.20(+1.78%) |
Apr 12, 2023 | 11.51 | 11.57 | 11.17 | 11.21 | 598,800 | -0.18(-1.59%) |
Apr 11, 2023 | 11.44 | 11.48 | 11.29 | 11.39 | 623,863 | +0.05(+0.42%) |
Apr 10, 2023 | 11.23 | 11.49 | 11.16 | 11.34 | 537,199 | +0.10(+0.93%) |
Apr 06, 2023 | 11.12 | 11.27 | 11.11 | 11.24 | 526,086 | +0.08(+0.68%) |
Apr 05, 2023 | 11.10 | 11.24 | 11.02 | 11.16 | 736,905 | -0.07(-0.59%) |
Apr 04, 2023 | 11.76 | 11.76 | 11.09 | 11.23 | 817,528 | -0.45(-3.83%) |
Apr 03, 2023 | 11.84 | 11.92 | 11.61 | 11.68 | 727,938 | -0.16(-1.37%) |
Mar 31, 2023 | 11.91 | 11.91 | 11.64 | 11.84 | 742,326 | +0.07(+0.57%) |
Mar 30, 2023 | 12.05 | 12.05 | 11.57 | 11.77 | 818,327 | -0.14(-1.20%) |
Mar 29, 2023 | 12.07 | 12.07 | 11.70 | 11.92 | 737,882 | -0.07(-0.56%) |
Mar 28, 2023 | 11.97 | 12.11 | 11.82 | 11.98 | 782,603 | -0.11(-0.94%) |
Mar 27, 2023 | 12.39 | 12.52 | 11.99 | 12.10 | 811,327 | -0.09(-0.70%) |
Mar 24, 2023 | 11.69 | 12.22 | 11.64 | 12.18 | 942,517 | +0.27(+2.24%) |
Mar 23, 2023 | 12.21 | 12.22 | 11.79 | 11.92 | 1,088,394 | -0.19(-1.57%) |
Mar 22, 2023 | 12.62 | 12.81 | 12.08 | 12.11 | 989,775 | -0.59(-4.65%) |
Mar 21, 2023 | 12.59 | 12.83 | 12.49 | 12.70 | 1,275,927 | +0.64(+5.29%) |
Mar 20, 2023 | 12.28 | 12.57 | 12.01 | 12.06 | 1,266,713 | -0.01(-0.08%) |
Mar 17, 2023 | 12.43 | 12.65 | 11.98 | 12.07 | 3,998,580 | -0.70(-5.45%) |
Mar 16, 2023 | 12.31 | 13.12 | 12.15 | 12.76 | 1,432,415 | +0.39(+3.16%) |
Mar 15, 2023 | 12.05 | 12.52 | 11.93 | 12.37 | 1,786,939 | -0.12(-0.99%) |
Mar 14, 2023 | 13.42 | 13.99 | 12.35 | 12.50 | 1,661,515 | +0.17(+1.39%) |
Mar 13, 2023 | 12.28 | 12.91 | 11.63 | 12.32 | 2,113,888 | -0.56(-4.36%) |
Mar 10, 2023 | 13.03 | 13.32 | 12.57 | 12.89 | 1,777,582 | -0.41(-3.08%) |
Mar 09, 2023 | 14.00 | 14.00 | 13.26 | 13.30 | 1,254,386 | -0.82(-5.80%) |
Mar 08, 2023 | 14.04 | 14.17 | 13.93 | 14.12 | 611,161 | +0.11(+0.82%) |
Mar 07, 2023 | 14.42 | 14.47 | 13.96 | 14.00 | 876,413 | -0.44(-3.03%) |
Mar 06, 2023 | 15.10 | 15.13 | 14.31 | 14.44 | 1,475,590 | -0.74(-4.89%) |
Mar 03, 2023 | 15.06 | 15.20 | 14.94 | 15.18 | 670,130 | +0.15(+1.01%) |
Mar 02, 2023 | 15.08 | 15.20 | 14.99 | 15.03 | 799,021 | -0.15(-1.00%) |