Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.02 | 10.16 | 10.01 | 10.12 | 1,414,502 | +0.05(+0.53%) |
May 05, 2023 | 10.04 | 10.13 | 9.938 | 10.06 | 1,777,409 | +0.17(+1.71%) |
May 04, 2023 | 10.24 | 10.28 | 9.676 | 9.894 | 3,389,446 | -0.21(-2.12%) |
May 03, 2023 | 10.00 | 10.41 | 9.984 | 10.11 | 4,081,657 | +0.16(+1.61%) |
May 02, 2023 | 10.07 | 10.11 | 9.805 | 9.948 | 1,841,564 | -0.18(-1.76%) |
May 01, 2023 | 10.14 | 10.22 | 10.05 | 10.13 | 1,482,633 | -0.04(-0.35%) |
Apr 28, 2023 | 10.07 | 10.20 | 10.05 | 10.16 | 1,814,874 | +0.09(+0.88%) |
Apr 27, 2023 | 9.752 | 10.12 | 9.743 | 10.07 | 1,743,749 | +0.33(+3.39%) |
Apr 26, 2023 | 9.698 | 9.859 | 9.600 | 9.743 | 2,205,553 | +0.04(+0.37%) |
Apr 25, 2023 | 9.770 | 9.837 | 9.681 | 9.707 | 1,267,482 | -0.10(-1.00%) |
Apr 24, 2023 | 9.939 | 9.975 | 9.752 | 9.805 | 1,337,069 | -0.16(-1.61%) |
Apr 21, 2023 | 10.00 | 10.03 | 9.738 | 9.966 | 1,718,912 | +0.01(+0.09%) |
Apr 20, 2023 | 9.841 | 10.02 | 9.823 | 9.957 | 1,586,357 | -0.11(-1.06%) |
Apr 19, 2023 | 9.984 | 10.08 | 9.872 | 10.06 | 3,404,470 | +0.01(+0.09%) |
Apr 18, 2023 | 10.38 | 10.38 | 10.01 | 10.05 | 2,021,173 | -0.34(-3.26%) |
Apr 17, 2023 | 10.42 | 10.59 | 10.31 | 10.39 | 1,861,498 | +0.01(+0.09%) |
Apr 14, 2023 | 10.55 | 10.59 | 10.34 | 10.38 | 1,888,103 | -0.10(-0.93%) |
Apr 13, 2023 | 10.46 | 10.60 | 10.38 | 10.48 | 3,281,819 | +0.01(+0.08%) |
Apr 12, 2023 | 10.59 | 10.65 | 10.43 | 10.47 | 2,215,077 | -0.06(-0.59%) |
Apr 11, 2023 | 10.32 | 10.66 | 10.29 | 10.54 | 3,101,250 | +0.24(+2.34%) |
Apr 10, 2023 | 10.16 | 10.32 | 10.06 | 10.30 | 2,959,692 | +0.12(+1.23%) |
Apr 06, 2023 | 10.19 | 10.20 | 10.03 | 10.17 | 1,668,347 | +0.05(+0.53%) |
Apr 05, 2023 | 9.779 | 10.29 | 9.770 | 10.12 | 3,403,444 | +0.30(+3.09%) |
Apr 04, 2023 | 10.00 | 10.02 | 9.703 | 9.814 | 2,048,223 | -0.13(-1.34%) |
Apr 03, 2023 | 10.27 | 10.32 | 9.894 | 9.948 | 2,874,419 | -0.30(-2.96%) |
Mar 31, 2023 | 10.15 | 10.26 | 10.02 | 10.25 | 3,043,528 | +0.18(+1.77%) |
Mar 30, 2023 | 10.02 | 10.15 | 10.00 | 10.07 | 1,651,155 | +0.14(+1.44%) |
Mar 29, 2023 | 9.698 | 9.961 | 9.672 | 9.930 | 2,202,241 | +0.33(+3.39%) |
Mar 28, 2023 | 9.476 | 9.636 | 9.404 | 9.605 | 2,133,337 | +0.07(+0.70%) |
Mar 27, 2023 | 9.386 | 9.645 | 9.382 | 9.538 | 2,105,301 | +0.21(+2.29%) |
Mar 24, 2023 | 9.048 | 9.342 | 8.985 | 9.324 | 4,218,369 | +0.28(+3.05%) |
Mar 23, 2023 | 9.244 | 9.364 | 9.016 | 9.048 | 2,420,545 | -0.19(-2.03%) |
Mar 22, 2023 | 9.591 | 9.591 | 9.217 | 9.235 | 2,450,369 | -0.41(-4.25%) |
Mar 21, 2023 | 9.734 | 9.803 | 9.547 | 9.645 | 2,373,544 | +0.03(+0.28%) |
Mar 20, 2023 | 9.645 | 9.765 | 9.556 | 9.618 | 2,184,115 | +0.09(+0.94%) |
Mar 17, 2023 | 9.734 | 9.805 | 9.484 | 9.529 | 5,035,395 | -0.33(-3.35%) |
Mar 16, 2023 | 9.948 | 9.948 | 9.721 | 9.859 | 2,725,091 | -0.26(-2.55%) |
Mar 15, 2023 | 10.08 | 10.19 | 9.877 | 10.12 | 2,314,878 | -0.17(-1.65%) |
Mar 14, 2023 | 10.16 | 10.39 | 10.15 | 10.29 | 2,856,183 | +0.29(+2.85%) |
Mar 13, 2023 | 9.886 | 10.09 | 9.841 | 10.00 | 2,436,203 | +0.02(+0.18%) |
Mar 10, 2023 | 10.28 | 10.32 | 9.921 | 9.984 | 3,393,239 | -0.33(-3.20%) |
Mar 09, 2023 | 10.52 | 10.61 | 10.29 | 10.31 | 2,078,312 | -0.28(-2.61%) |
Mar 08, 2023 | 10.43 | 10.61 | 10.37 | 10.59 | 2,309,213 | +0.20(+1.89%) |
Mar 07, 2023 | 10.65 | 10.66 | 10.36 | 10.39 | 2,646,917 | -0.25(-2.35%) |
Mar 06, 2023 | 10.73 | 10.75 | 10.62 | 10.64 | 1,339,424 | -0.07(-0.67%) |
Mar 03, 2023 | 10.84 | 10.86 | 10.67 | 10.71 | 1,557,417 | -0.02(-0.17%) |
Mar 02, 2023 | 10.48 | 10.75 | 10.40 | 10.73 | 2,679,474 | +0.21(+2.03%) |