Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.39 | 10.88 | 9.960 | 10.20 | 914,280 | +0.04(+0.39%) |
May 05, 2023 | 9.820 | 10.29 | 9.750 | 10.16 | 850,322 | +0.71(+7.51%) |
May 04, 2023 | 9.430 | 9.550 | 9.100 | 9.450 | 731,416 | +0.01(+0.11%) |
May 03, 2023 | 10.01 | 10.25 | 9.290 | 9.440 | 886,081 | -0.80(-7.81%) |
May 02, 2023 | 11.27 | 11.50 | 10.07 | 10.24 | 1,444,123 | -1.25(-10.88%) |
May 01, 2023 | 11.08 | 11.53 | 10.97 | 11.49 | 436,628 | +0.29(+2.59%) |
Apr 28, 2023 | 10.75 | 11.30 | 10.56 | 11.20 | 670,094 | +0.45(+4.19%) |
Apr 27, 2023 | 10.71 | 11.04 | 10.61 | 10.75 | 572,778 | -0.02(-0.19%) |
Apr 26, 2023 | 11.07 | 11.47 | 10.55 | 10.77 | 521,674 | -0.43(-3.84%) |
Apr 25, 2023 | 11.90 | 11.90 | 11.16 | 11.20 | 515,035 | -0.88(-7.28%) |
Apr 24, 2023 | 11.29 | 12.08 | 11.29 | 12.08 | 328,223 | +0.76(+6.71%) |
Apr 21, 2023 | 11.62 | 11.75 | 11.31 | 11.32 | 387,504 | -0.34(-2.92%) |
Apr 20, 2023 | 11.52 | 11.86 | 11.39 | 11.66 | 493,428 | -0.15(-1.27%) |
Apr 19, 2023 | 11.70 | 12.01 | 11.59 | 11.81 | 437,898 | -0.17(-1.42%) |
Apr 18, 2023 | 12.21 | 12.29 | 11.81 | 11.98 | 436,272 | -0.37(-3.00%) |
Apr 17, 2023 | 13.01 | 13.20 | 12.23 | 12.35 | 685,486 | -0.70(-5.36%) |
Apr 14, 2023 | 12.95 | 13.08 | 12.58 | 13.05 | 618,648 | +0.12(+0.93%) |
Apr 13, 2023 | 12.90 | 13.10 | 12.70 | 12.93 | 378,611 | +0.02(+0.15%) |
Apr 12, 2023 | 13.12 | 13.12 | 12.33 | 12.91 | 974,476 | -0.09(-0.69%) |
Apr 11, 2023 | 13.48 | 13.48 | 12.95 | 13.00 | 572,367 | -0.36(-2.69%) |
Apr 10, 2023 | 13.00 | 13.67 | 12.99 | 13.36 | 546,920 | +0.20(+1.52%) |
Apr 06, 2023 | 13.31 | 13.40 | 13.09 | 13.16 | 461,839 | -0.28(-2.08%) |
Apr 05, 2023 | 13.02 | 13.46 | 12.91 | 13.44 | 774,386 | +0.24(+1.82%) |
Apr 04, 2023 | 13.81 | 13.81 | 12.87 | 13.20 | 1,104,681 | -0.36(-2.65%) |
Apr 03, 2023 | 13.60 | 13.96 | 12.94 | 13.56 | 1,929,742 | +0.89(+7.02%) |
Mar 31, 2023 | 12.64 | 12.95 | 12.38 | 12.67 | 1,879,257 | +0.42(+3.43%) |
Mar 30, 2023 | 12.69 | 12.74 | 11.96 | 12.25 | 855,177 | -0.25(-2.00%) |
Mar 29, 2023 | 12.52 | 12.64 | 11.87 | 12.50 | 1,966,939 | +0.10(+0.81%) |
Mar 28, 2023 | 11.70 | 12.42 | 11.43 | 12.40 | 1,321,307 | +0.55(+4.64%) |
Mar 27, 2023 | 11.32 | 11.90 | 11.01 | 11.85 | 880,392 | +0.76(+6.85%) |
Mar 24, 2023 | 11.00 | 11.28 | 10.66 | 11.09 | 1,391,432 | +0.05(+0.45%) |
Mar 23, 2023 | 11.50 | 11.68 | 10.15 | 11.04 | 1,891,310 | -0.46(-4.00%) |
Mar 22, 2023 | 12.00 | 12.63 | 11.50 | 11.50 | 1,181,024 | -0.43(-3.60%) |
Mar 21, 2023 | 14.41 | 14.47 | 11.88 | 11.93 | 2,761,712 | -2.74(-18.68%) |
Mar 20, 2023 | 14.50 | 15.32 | 14.50 | 14.67 | 606,475 | +0.25(+1.73%) |
Mar 17, 2023 | 14.95 | 15.04 | 13.96 | 14.42 | 1,084,630 | -0.75(-4.94%) |
Mar 16, 2023 | 14.16 | 15.36 | 13.89 | 15.17 | 443,133 | +0.70(+4.84%) |
Mar 15, 2023 | 15.10 | 15.28 | 14.25 | 14.47 | 649,228 | -1.54(-9.62%) |
Mar 14, 2023 | 16.34 | 16.89 | 15.55 | 16.01 | 484,885 | -0.16(-0.99%) |
Mar 13, 2023 | 17.09 | 17.40 | 15.95 | 16.17 | 753,315 | -1.77(-9.87%) |
Mar 10, 2023 | 18.74 | 19.06 | 17.69 | 17.94 | 385,750 | -0.85(-4.52%) |
Mar 09, 2023 | 20.74 | 21.05 | 18.77 | 18.79 | 365,840 | -1.78(-8.65%) |
Mar 08, 2023 | 20.53 | 20.97 | 20.21 | 20.57 | 486,798 | -0.08(-0.39%) |
Mar 07, 2023 | 21.20 | 21.60 | 20.62 | 20.65 | 302,770 | -0.65(-3.05%) |
Mar 06, 2023 | 21.20 | 21.78 | 20.92 | 21.30 | 380,104 | -0.02(-0.09%) |
Mar 03, 2023 | 19.99 | 21.43 | 19.99 | 21.32 | 348,597 | +1.06(+5.23%) |
Mar 02, 2023 | 19.21 | 20.46 | 19.02 | 20.26 | 256,520 | +0.95(+4.92%) |