Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.64 | 11.76 | 11.34 | 11.47 | 559,550 | -0.18(-1.55%) |
May 05, 2023 | 11.67 | 11.75 | 11.58 | 11.65 | 542,921 | +0.15(+1.30%) |
May 04, 2023 | 11.72 | 11.72 | 11.20 | 11.50 | 1,056,776 | +0.08(+0.70%) |
May 03, 2023 | 11.59 | 11.78 | 11.13 | 11.42 | 827,978 | -0.20(-1.72%) |
May 02, 2023 | 11.75 | 11.86 | 11.48 | 11.62 | 432,640 | -0.22(-1.86%) |
May 01, 2023 | 11.82 | 12.10 | 11.81 | 11.84 | 399,126 | +0.03(+0.25%) |
Apr 28, 2023 | 11.62 | 11.89 | 11.57 | 11.81 | 597,950 | +0.21(+1.81%) |
Apr 27, 2023 | 11.72 | 11.72 | 11.52 | 11.60 | 346,105 | -0.02(-0.17%) |
Apr 26, 2023 | 11.48 | 11.74 | 11.40 | 11.62 | 414,999 | +0.03(+0.26%) |
Apr 25, 2023 | 12.08 | 12.20 | 11.59 | 11.59 | 417,389 | -0.66(-5.39%) |
Apr 24, 2023 | 12.28 | 12.39 | 12.17 | 12.25 | 317,867 | -0.03(-0.24%) |
Apr 21, 2023 | 12.54 | 12.54 | 12.23 | 12.28 | 334,488 | -0.28(-2.23%) |
Apr 20, 2023 | 12.59 | 12.66 | 12.43 | 12.56 | 427,449 | -0.13(-1.02%) |
Apr 19, 2023 | 12.51 | 12.69 | 12.40 | 12.69 | 505,299 | +0.05(+0.40%) |
Apr 18, 2023 | 12.67 | 12.77 | 12.56 | 12.64 | 397,391 | -0.03(-0.24%) |
Apr 17, 2023 | 12.50 | 12.72 | 12.45 | 12.67 | 473,097 | +0.14(+1.12%) |
Apr 14, 2023 | 12.60 | 12.67 | 12.45 | 12.53 | 318,132 | -0.09(-0.71%) |
Apr 13, 2023 | 12.47 | 12.63 | 12.40 | 12.62 | 485,061 | +0.16(+1.28%) |
Apr 12, 2023 | 12.76 | 12.80 | 12.43 | 12.46 | 371,727 | -0.10(-0.80%) |
Apr 11, 2023 | 12.64 | 12.82 | 12.53 | 12.56 | 444,321 | -0.07(-0.55%) |
Apr 10, 2023 | 12.64 | 12.85 | 12.51 | 12.63 | 386,129 | -0.02(-0.16%) |
Apr 06, 2023 | 12.70 | 12.84 | 12.58 | 12.65 | 420,938 | -0.09(-0.71%) |
Apr 05, 2023 | 12.86 | 12.95 | 12.68 | 12.74 | 316,682 | -0.20(-1.55%) |
Apr 04, 2023 | 13.26 | 13.36 | 12.88 | 12.94 | 385,421 | -0.33(-2.49%) |
Apr 03, 2023 | 13.47 | 13.51 | 13.11 | 13.27 | 392,123 | -0.22(-1.63%) |
Mar 31, 2023 | 13.18 | 13.52 | 13.10 | 13.49 | 748,983 | +0.36(+2.74%) |
Mar 30, 2023 | 13.12 | 13.26 | 12.94 | 13.13 | 238,888 | +0.11(+0.81%) |
Mar 29, 2023 | 12.89 | 13.06 | 12.75 | 13.03 | 348,230 | +0.29(+2.24%) |
Mar 28, 2023 | 12.65 | 12.75 | 12.54 | 12.74 | 354,542 | +0.04(+0.31%) |
Mar 27, 2023 | 12.71 | 12.79 | 12.61 | 12.70 | 297,747 | +0.10(+0.79%) |
Mar 24, 2023 | 12.34 | 12.64 | 12.26 | 12.60 | 399,880 | +0.11(+0.88%) |
Mar 23, 2023 | 12.58 | 12.87 | 12.37 | 12.49 | 440,521 | -0.03(-0.24%) |
Mar 22, 2023 | 12.80 | 13.00 | 12.52 | 12.52 | 519,674 | -0.29(-2.26%) |
Mar 21, 2023 | 12.79 | 12.94 | 12.60 | 12.81 | 617,143 | +0.26(+2.07%) |
Mar 20, 2023 | 12.33 | 12.62 | 12.30 | 12.55 | 614,310 | +0.38(+3.12%) |
Mar 17, 2023 | 12.36 | 12.48 | 12.08 | 12.17 | 1,854,944 | -0.29(-2.33%) |
Mar 16, 2023 | 12.11 | 12.57 | 11.97 | 12.46 | 473,076 | +0.16(+1.30%) |
Mar 15, 2023 | 12.35 | 12.48 | 12.08 | 12.30 | 508,280 | -0.37(-2.92%) |
Mar 14, 2023 | 12.86 | 12.93 | 12.52 | 12.67 | 353,577 | +0.19(+1.52%) |
Mar 13, 2023 | 12.73 | 12.84 | 12.42 | 12.48 | 466,364 | -0.42(-3.29%) |
Mar 10, 2023 | 13.22 | 13.22 | 12.82 | 12.90 | 446,651 | -0.41(-3.04%) |
Mar 09, 2023 | 13.33 | 13.55 | 13.28 | 13.31 | 463,102 | +0.04(+0.30%) |
Mar 08, 2023 | 13.36 | 13.38 | 13.18 | 13.27 | 662,739 | -0.03(-0.23%) |
Mar 07, 2023 | 13.37 | 13.53 | 13.18 | 13.30 | 604,705 | -0.04(-0.30%) |
Mar 06, 2023 | 13.46 | 13.67 | 13.21 | 13.34 | 461,415 | -0.21(-1.55%) |
Mar 03, 2023 | 13.62 | 13.63 | 13.43 | 13.55 | 356,902 | +0.03(+0.22%) |
Mar 02, 2023 | 13.39 | 13.52 | 13.24 | 13.52 | 337,683 | +0.01(+0.07%) |