Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.78 | 11.18 | 10.78 | 11.13 | 3,591,659 | +0.42(+3.92%) |
May 05, 2023 | 10.46 | 10.73 | 10.44 | 10.71 | 2,993,223 | +0.30(+2.88%) |
May 04, 2023 | 10.34 | 10.58 | 10.02 | 10.41 | 2,716,710 | -0.02(-0.19%) |
May 03, 2023 | 10.50 | 10.56 | 10.33 | 10.43 | 3,465,926 | -0.08(-0.76%) |
May 02, 2023 | 10.32 | 10.61 | 10.27 | 10.51 | 3,345,353 | +0.01(+0.10%) |
May 01, 2023 | 10.42 | 10.53 | 10.34 | 10.50 | 4,023,608 | +0.15(+1.45%) |
Apr 28, 2023 | 10.36 | 10.42 | 10.19 | 10.35 | 3,227,171 | -0.14(-1.33%) |
Apr 27, 2023 | 10.44 | 10.52 | 10.29 | 10.49 | 1,629,445 | +0.07(+0.67%) |
Apr 26, 2023 | 10.36 | 10.52 | 10.35 | 10.42 | 1,933,245 | +0.18(+1.76%) |
Apr 25, 2023 | 10.18 | 10.26 | 10.05 | 10.24 | 2,245,491 | -0.15(-1.44%) |
Apr 24, 2023 | 10.17 | 10.43 | 10.14 | 10.39 | 2,973,884 | +0.15(+1.46%) |
Apr 21, 2023 | 10.40 | 10.40 | 10.05 | 10.24 | 4,067,095 | -0.22(-2.10%) |
Apr 20, 2023 | 10.46 | 10.66 | 10.38 | 10.46 | 4,016,157 | -0.12(-1.13%) |
Apr 19, 2023 | 10.75 | 10.79 | 10.55 | 10.58 | 2,517,984 | -0.46(-4.17%) |
Apr 18, 2023 | 10.77 | 11.11 | 10.66 | 11.04 | 6,858,158 | +0.32(+2.99%) |
Apr 17, 2023 | 10.27 | 10.73 | 10.22 | 10.72 | 7,749,314 | +0.27(+2.58%) |
Apr 14, 2023 | 10.16 | 10.49 | 10.06 | 10.45 | 3,967,103 | +0.29(+2.85%) |
Apr 13, 2023 | 9.950 | 10.31 | 9.930 | 10.16 | 3,397,844 | +0.30(+3.04%) |
Apr 12, 2023 | 9.800 | 9.940 | 9.670 | 9.860 | 2,341,094 | +0.17(+1.75%) |
Apr 11, 2023 | 9.370 | 9.720 | 9.350 | 9.690 | 4,074,458 | +0.41(+4.42%) |
Apr 10, 2023 | 9.220 | 9.300 | 9.150 | 9.280 | 2,900,880 | +0.00(+0.00%) |
Apr 06, 2023 | 9.280 | 0 | +0.15(+1.64%) | |||
Apr 05, 2023 | 8.940 | 9.280 | 8.890 | 9.130 | 4,367,889 | +0.28(+3.16%) |
Apr 04, 2023 | 9.170 | 9.170 | 8.730 | 8.850 | 4,624,819 | -0.39(-4.22%) |
Apr 03, 2023 | 9.110 | 9.330 | 9.020 | 9.240 | 4,037,273 | +0.06(+0.65%) |
Mar 31, 2023 | 9.000 | 9.230 | 8.940 | 9.180 | 3,292,129 | +0.24(+2.68%) |
Mar 30, 2023 | 8.800 | 9.010 | 8.740 | 8.940 | 2,667,395 | +0.21(+2.41%) |
Mar 29, 2023 | 8.380 | 8.760 | 8.380 | 8.730 | 5,649,002 | +0.38(+4.55%) |
Mar 28, 2023 | 8.100 | 8.400 | 8.100 | 8.350 | 4,759,502 | +0.54(+6.91%) |
Mar 27, 2023 | 7.880 | 7.880 | 7.700 | 7.810 | 3,837,059 | -0.09(-1.14%) |
Mar 24, 2023 | 7.720 | 7.910 | 7.630 | 7.900 | 2,968,136 | +0.06(+0.77%) |
Mar 23, 2023 | 7.890 | 8.000 | 7.790 | 7.840 | 3,226,498 | -0.14(-1.75%) |
Mar 22, 2023 | 8.050 | 8.170 | 7.960 | 7.980 | 2,891,355 | +0.00(+0.00%) |
Mar 21, 2023 | 7.950 | 8.020 | 7.880 | 7.980 | 3,354,057 | +0.12(+1.53%) |
Mar 20, 2023 | 7.790 | 7.980 | 7.730 | 7.860 | 4,675,204 | +0.13(+1.68%) |
Mar 17, 2023 | 7.640 | 7.770 | 7.570 | 7.730 | 7,686,849 | +0.09(+1.18%) |
Mar 16, 2023 | 7.480 | 7.690 | 7.350 | 7.640 | 7,421,288 | +0.05(+0.66%) |
Mar 15, 2023 | 7.820 | 7.950 | 7.480 | 7.590 | 4,234,686 | -0.45(-5.60%) |
Mar 14, 2023 | 8.100 | 8.190 | 8.000 | 8.040 | 3,596,143 | +0.05(+0.63%) |
Mar 13, 2023 | 7.880 | 8.090 | 7.770 | 7.990 | 3,503,504 | +0.04(+0.50%) |
Mar 10, 2023 | 8.080 | 8.190 | 7.930 | 7.950 | 3,421,896 | -0.04(-0.50%) |
Mar 09, 2023 | 8.530 | 8.560 | 7.960 | 7.990 | 3,996,902 | -0.59(-6.88%) |
Mar 08, 2023 | 8.600 | 8.780 | 8.530 | 8.580 | 2,402,089 | -0.04(-0.46%) |
Mar 07, 2023 | 8.920 | 8.960 | 8.590 | 8.620 | 4,119,932 | -0.40(-4.43%) |
Mar 06, 2023 | 9.170 | 9.220 | 8.890 | 9.020 | 2,300,802 | -0.29(-3.11%) |
Mar 03, 2023 | 9.060 | 9.370 | 9.060 | 9.310 | 3,092,058 | +0.34(+3.79%) |
Mar 02, 2023 | 8.920 | 9.000 | 8.790 | 8.970 | 3,207,491 | -0.02(-0.22%) |