Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.835 | 9.872 | 9.760 | 9.807 | 6,575,807 | +0.04(+0.38%) |
May 05, 2023 | 9.629 | 9.826 | 9.619 | 9.769 | 10,843,246 | +0.20(+2.06%) |
May 04, 2023 | 9.357 | 9.788 | 9.357 | 9.572 | 11,308,490 | +0.19(+2.00%) |
May 03, 2023 | 9.572 | 9.601 | 9.179 | 9.385 | 26,969,530 | -0.85(-8.33%) |
May 02, 2023 | 10.31 | 10.35 | 10.12 | 10.24 | 9,272,928 | -0.13(-1.27%) |
May 01, 2023 | 10.31 | 10.40 | 10.29 | 10.37 | 7,447,041 | +0.08(+0.82%) |
Apr 28, 2023 | 10.23 | 10.31 | 10.20 | 10.29 | 13,153,122 | +0.05(+0.46%) |
Apr 27, 2023 | 10.07 | 10.25 | 9.977 | 10.24 | 8,340,595 | +0.19(+1.87%) |
Apr 26, 2023 | 10.07 | 10.18 | 10.01 | 10.05 | 7,980,510 | -0.09(-0.92%) |
Apr 25, 2023 | 10.28 | 10.32 | 10.13 | 10.14 | 6,427,413 | -0.23(-2.26%) |
Apr 24, 2023 | 10.41 | 10.42 | 10.33 | 10.38 | 6,373,627 | +0.01(+0.09%) |
Apr 21, 2023 | 10.37 | 10.41 | 10.28 | 10.37 | 6,025,566 | +0.04(+0.36%) |
Apr 20, 2023 | 10.37 | 10.39 | 10.31 | 10.33 | 8,815,533 | -0.06(-0.54%) |
Apr 19, 2023 | 10.45 | 10.47 | 10.38 | 10.39 | 8,735,359 | -0.08(-0.72%) |
Apr 18, 2023 | 10.40 | 10.48 | 10.39 | 10.46 | 5,675,469 | +0.06(+0.54%) |
Apr 17, 2023 | 10.44 | 10.46 | 10.34 | 10.41 | 5,451,078 | +0.00(+0.00%) |
Apr 14, 2023 | 10.45 | 10.50 | 10.33 | 10.41 | 4,933,352 | -0.08(-0.80%) |
Apr 13, 2023 | 10.34 | 10.52 | 10.33 | 10.49 | 6,033,797 | +0.16(+1.54%) |
Apr 12, 2023 | 10.30 | 10.42 | 10.30 | 10.33 | 6,169,056 | +0.03(+0.27%) |
Apr 11, 2023 | 10.44 | 10.47 | 10.28 | 10.30 | 13,335,508 | -0.09(-0.90%) |
Apr 10, 2023 | 10.46 | 10.47 | 10.32 | 10.40 | 7,801,787 | -0.15(-1.42%) |
Apr 06, 2023 | 10.60 | 10.61 | 10.48 | 10.55 | 10,024,296 | -0.06(-0.53%) |
Apr 05, 2023 | 10.49 | 10.61 | 10.46 | 10.60 | 10,444,435 | +0.08(+0.80%) |
Apr 04, 2023 | 10.61 | 10.64 | 10.47 | 10.52 | 8,262,140 | -0.08(-0.71%) |
Apr 03, 2023 | 10.57 | 10.68 | 10.52 | 10.59 | 9,323,999 | -0.07(-0.70%) |
Mar 31, 2023 | 10.51 | 10.68 | 10.48 | 10.67 | 7,441,536 | +0.22(+2.15%) |
Mar 30, 2023 | 10.47 | 10.49 | 10.39 | 10.44 | 5,060,072 | +0.03(+0.27%) |
Mar 29, 2023 | 10.44 | 10.47 | 10.36 | 10.42 | 8,265,167 | +0.07(+0.73%) |
Mar 28, 2023 | 10.29 | 10.37 | 10.27 | 10.34 | 3,982,395 | +0.06(+0.55%) |
Mar 27, 2023 | 10.29 | 10.35 | 10.24 | 10.29 | 5,593,948 | +0.04(+0.37%) |
Mar 24, 2023 | 10.13 | 10.29 | 10.07 | 10.25 | 6,550,569 | +0.08(+0.83%) |
Mar 23, 2023 | 10.14 | 10.30 | 10.11 | 10.16 | 6,639,577 | +0.03(+0.28%) |
Mar 22, 2023 | 10.32 | 10.37 | 10.13 | 10.13 | 6,249,623 | -0.17(-1.64%) |
Mar 21, 2023 | 10.34 | 10.37 | 10.25 | 10.30 | 5,128,484 | +0.07(+0.64%) |
Mar 20, 2023 | 10.11 | 10.28 | 10.10 | 10.24 | 6,760,130 | +0.21(+2.06%) |
Mar 17, 2023 | 10.08 | 10.10 | 9.919 | 10.03 | 26,023,066 | -0.08(-0.83%) |
Mar 16, 2023 | 9.994 | 10.13 | 9.919 | 10.12 | 6,001,010 | +0.05(+0.46%) |
Mar 15, 2023 | 10.04 | 10.12 | 9.985 | 10.07 | 11,032,109 | -0.14(-1.38%) |
Mar 14, 2023 | 10.21 | 10.28 | 10.11 | 10.21 | 9,760,090 | +0.13(+1.30%) |
Mar 13, 2023 | 10.05 | 10.26 | 10.01 | 10.08 | 11,757,857 | +0.01(+0.09%) |
Mar 10, 2023 | 10.16 | 10.27 | 10.07 | 10.07 | 10,106,557 | -0.10(-1.01%) |
Mar 09, 2023 | 10.30 | 10.37 | 10.17 | 10.17 | 8,833,555 | -0.09(-0.91%) |
Mar 08, 2023 | 10.23 | 10.31 | 10.19 | 10.27 | 5,717,939 | +0.03(+0.27%) |
Mar 07, 2023 | 10.38 | 10.41 | 10.24 | 10.24 | 7,936,901 | -0.12(-1.18%) |
Mar 06, 2023 | 10.51 | 10.51 | 10.33 | 10.36 | 8,672,319 | -0.17(-1.60%) |
Mar 03, 2023 | 10.60 | 10.62 | 10.46 | 10.53 | 7,845,232 | +0.02(+0.18%) |
Mar 02, 2023 | 10.41 | 10.55 | 10.41 | 10.51 | 6,906,158 | +0.06(+0.54%) |