Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.55 | 11.68 | 11.53 | 11.68 | 694,300 | +0.13(+1.13%) |
May 05, 2023 | 11.42 | 11.61 | 11.39 | 11.55 | 662,576 | +0.17(+1.53%) |
May 04, 2023 | 11.35 | 11.38 | 11.12 | 11.37 | 2,097,232 | -0.07(-0.61%) |
May 03, 2023 | 11.47 | 11.61 | 11.43 | 11.44 | 668,955 | +0.05(+0.46%) |
May 02, 2023 | 11.66 | 11.69 | 11.35 | 11.39 | 1,080,896 | -0.32(-2.75%) |
May 01, 2023 | 11.74 | 11.81 | 11.65 | 11.71 | 443,186 | -0.03(-0.22%) |
Apr 28, 2023 | 11.66 | 11.81 | 11.66 | 11.74 | 488,039 | +0.08(+0.67%) |
Apr 27, 2023 | 11.46 | 11.67 | 11.46 | 11.66 | 511,140 | +0.22(+1.90%) |
Apr 26, 2023 | 11.49 | 11.61 | 11.41 | 11.44 | 563,296 | -0.05(-0.46%) |
Apr 25, 2023 | 11.54 | 11.57 | 11.46 | 11.49 | 415,481 | -0.13(-1.12%) |
Apr 24, 2023 | 11.52 | 11.62 | 11.46 | 11.62 | 378,783 | +0.14(+1.21%) |
Apr 21, 2023 | 11.47 | 11.49 | 11.37 | 11.48 | 398,395 | +0.08(+0.69%) |
Apr 20, 2023 | 11.56 | 11.56 | 11.37 | 11.41 | 476,039 | -0.14(-1.21%) |
Apr 19, 2023 | 11.32 | 11.55 | 11.31 | 11.55 | 658,756 | +0.20(+1.76%) |
Apr 18, 2023 | 11.67 | 11.69 | 11.28 | 11.35 | 1,043,132 | -0.32(-2.76%) |
Apr 17, 2023 | 11.64 | 11.71 | 11.58 | 11.67 | 628,224 | +0.00(+0.00%) |
Apr 14, 2023 | 11.76 | 11.79 | 11.60 | 11.67 | 514,618 | -0.04(-0.37%) |
Apr 13, 2023 | 11.52 | 11.72 | 11.50 | 11.71 | 427,508 | +0.17(+1.43%) |
Apr 12, 2023 | 11.50 | 11.58 | 11.47 | 11.55 | 444,703 | +0.08(+0.68%) |
Apr 11, 2023 | 11.56 | 11.61 | 11.45 | 11.47 | 758,849 | -0.04(-0.38%) |
Apr 10, 2023 | 11.59 | 11.65 | 11.38 | 11.51 | 951,036 | -0.12(-1.05%) |
Apr 06, 2023 | 11.60 | 11.64 | 11.55 | 11.63 | 516,649 | +0.06(+0.53%) |
Apr 05, 2023 | 11.62 | 11.65 | 11.49 | 11.57 | 857,944 | -0.07(-0.60%) |
Apr 04, 2023 | 11.70 | 11.75 | 11.53 | 11.64 | 693,567 | -0.09(-0.74%) |
Apr 03, 2023 | 11.78 | 11.84 | 11.62 | 11.73 | 754,918 | -0.08(-0.66%) |
Mar 31, 2023 | 11.66 | 11.82 | 11.62 | 11.81 | 1,198,693 | +0.22(+1.88%) |
Mar 30, 2023 | 11.56 | 11.67 | 11.53 | 11.59 | 1,112,618 | +0.06(+0.53%) |
Mar 29, 2023 | 11.41 | 11.60 | 11.36 | 11.53 | 1,131,219 | +0.17(+1.53%) |
Mar 28, 2023 | 11.33 | 11.46 | 11.32 | 11.35 | 486,622 | -0.03(-0.31%) |
Mar 27, 2023 | 11.43 | 11.49 | 11.36 | 11.39 | 552,292 | +0.07(+0.62%) |
Mar 24, 2023 | 10.95 | 11.35 | 10.94 | 11.32 | 868,224 | +0.26(+2.36%) |
Mar 23, 2023 | 11.11 | 11.32 | 11.03 | 11.06 | 1,027,456 | -0.04(-0.39%) |
Mar 22, 2023 | 11.33 | 11.35 | 11.10 | 11.10 | 921,626 | -0.21(-1.85%) |
Mar 21, 2023 | 11.14 | 11.35 | 11.10 | 11.31 | 831,903 | +0.31(+2.85%) |
Mar 20, 2023 | 10.88 | 11.02 | 10.83 | 11.00 | 1,257,432 | +0.22(+2.02%) |
Mar 17, 2023 | 10.95 | 11.01 | 10.78 | 10.78 | 1,684,308 | -0.26(-2.37%) |
Mar 16, 2023 | 10.89 | 11.12 | 10.76 | 11.04 | 899,881 | +0.09(+0.80%) |
Mar 15, 2023 | 10.94 | 11.04 | 10.82 | 10.95 | 1,311,906 | -0.19(-1.72%) |
Mar 14, 2023 | 11.01 | 11.41 | 11.01 | 11.14 | 1,000,518 | +0.30(+2.73%) |
Mar 13, 2023 | 10.85 | 11.06 | 10.68 | 10.85 | 2,139,816 | -0.12(-1.11%) |
Mar 10, 2023 | 11.41 | 11.44 | 10.97 | 10.97 | 2,134,733 | -0.49(-4.25%) |
Mar 09, 2023 | 11.77 | 11.82 | 11.46 | 11.46 | 1,322,834 | -0.34(-2.88%) |
Mar 08, 2023 | 11.92 | 11.95 | 11.77 | 11.80 | 876,306 | -0.13(-1.09%) |
Mar 07, 2023 | 11.99 | 12.02 | 11.87 | 11.93 | 691,187 | -0.08(-0.65%) |
Mar 06, 2023 | 12.02 | 12.09 | 11.99 | 12.01 | 555,286 | +0.03(+0.29%) |
Mar 03, 2023 | 11.88 | 12.02 | 11.85 | 11.97 | 618,473 | +0.10(+0.81%) |
Mar 02, 2023 | 11.82 | 11.92 | 11.82 | 11.88 | 648,372 | -0.02(-0.15%) |