Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.59 | 11.73 | 11.57 | 11.72 | 691,801 | +0.13(+1.13%) |
May 05, 2023 | 11.46 | 11.66 | 11.43 | 11.59 | 660,191 | +0.17(+1.53%) |
May 04, 2023 | 11.39 | 11.42 | 11.16 | 11.41 | 2,089,683 | -0.07(-0.61%) |
May 03, 2023 | 11.51 | 11.66 | 11.47 | 11.48 | 666,547 | +0.05(+0.46%) |
May 02, 2023 | 11.70 | 11.74 | 11.39 | 11.43 | 1,077,005 | -0.32(-2.75%) |
May 01, 2023 | 11.78 | 11.85 | 11.69 | 11.75 | 441,590 | -0.03(-0.22%) |
Apr 28, 2023 | 11.70 | 11.85 | 11.70 | 11.78 | 486,282 | +0.08(+0.67%) |
Apr 27, 2023 | 11.50 | 11.71 | 11.50 | 11.70 | 509,301 | +0.22(+1.90%) |
Apr 26, 2023 | 11.53 | 11.65 | 11.45 | 11.48 | 561,269 | -0.05(-0.45%) |
Apr 25, 2023 | 11.58 | 11.61 | 11.50 | 11.53 | 413,985 | -0.13(-1.12%) |
Apr 24, 2023 | 11.56 | 11.67 | 11.50 | 11.67 | 377,420 | +0.14(+1.21%) |
Apr 21, 2023 | 11.51 | 11.53 | 11.41 | 11.53 | 396,961 | +0.08(+0.69%) |
Apr 20, 2023 | 11.60 | 11.60 | 11.41 | 11.45 | 474,326 | -0.14(-1.21%) |
Apr 19, 2023 | 11.36 | 11.60 | 11.35 | 11.59 | 656,385 | +0.20(+1.77%) |
Apr 18, 2023 | 11.71 | 11.74 | 11.32 | 11.39 | 1,039,377 | -0.32(-2.76%) |
Apr 17, 2023 | 11.68 | 11.75 | 11.62 | 11.71 | 625,963 | +0.00(+0.00%) |
Apr 14, 2023 | 11.81 | 11.84 | 11.64 | 11.71 | 512,766 | -0.04(-0.37%) |
Apr 13, 2023 | 11.56 | 11.76 | 11.54 | 11.75 | 425,969 | +0.17(+1.43%) |
Apr 12, 2023 | 11.54 | 11.62 | 11.51 | 11.59 | 443,102 | +0.08(+0.68%) |
Apr 11, 2023 | 11.60 | 11.65 | 11.49 | 11.51 | 756,118 | -0.04(-0.38%) |
Apr 10, 2023 | 11.63 | 11.69 | 11.43 | 11.55 | 947,613 | -0.12(-1.05%) |
Apr 06, 2023 | 11.64 | 11.68 | 11.60 | 11.67 | 514,789 | +0.06(+0.53%) |
Apr 05, 2023 | 11.67 | 11.69 | 11.53 | 11.61 | 854,856 | -0.07(-0.60%) |
Apr 04, 2023 | 11.74 | 11.80 | 11.57 | 11.68 | 691,071 | -0.09(-0.74%) |
Apr 03, 2023 | 11.82 | 11.88 | 11.67 | 11.77 | 752,201 | -0.08(-0.66%) |
Mar 31, 2023 | 11.70 | 11.86 | 11.67 | 11.85 | 1,194,379 | +0.22(+1.88%) |
Mar 30, 2023 | 11.60 | 11.71 | 11.57 | 11.63 | 1,108,613 | +0.06(+0.53%) |
Mar 29, 2023 | 11.45 | 11.64 | 11.40 | 11.57 | 1,127,148 | +0.17(+1.53%) |
Mar 28, 2023 | 11.37 | 11.50 | 11.36 | 11.39 | 484,870 | -0.03(-0.31%) |
Mar 27, 2023 | 11.47 | 11.53 | 11.40 | 11.43 | 550,304 | +0.07(+0.62%) |
Mar 24, 2023 | 10.99 | 11.39 | 10.98 | 11.36 | 865,099 | +0.26(+2.36%) |
Mar 23, 2023 | 11.15 | 11.36 | 11.07 | 11.10 | 1,023,757 | -0.04(-0.39%) |
Mar 22, 2023 | 11.37 | 11.39 | 11.14 | 11.14 | 918,308 | -0.21(-1.85%) |
Mar 21, 2023 | 11.18 | 11.39 | 11.14 | 11.35 | 828,908 | +0.31(+2.85%) |
Mar 20, 2023 | 10.92 | 11.06 | 10.87 | 11.04 | 1,252,906 | +0.22(+2.02%) |
Mar 17, 2023 | 10.99 | 11.05 | 10.82 | 10.82 | 1,678,246 | -0.26(-2.37%) |
Mar 16, 2023 | 10.93 | 11.17 | 10.80 | 11.08 | 896,642 | +0.09(+0.80%) |
Mar 15, 2023 | 10.98 | 11.08 | 10.86 | 10.99 | 1,307,184 | -0.19(-1.72%) |
Mar 14, 2023 | 11.05 | 11.45 | 11.05 | 11.19 | 996,917 | +0.30(+2.73%) |
Mar 13, 2023 | 10.89 | 11.10 | 10.72 | 10.89 | 2,132,114 | -0.12(-1.11%) |
Mar 10, 2023 | 11.45 | 11.48 | 11.01 | 11.01 | 2,127,050 | -0.49(-4.25%) |
Mar 09, 2023 | 11.81 | 11.86 | 11.50 | 11.50 | 1,318,073 | -0.34(-2.88%) |
Mar 08, 2023 | 11.96 | 11.99 | 11.81 | 11.84 | 873,152 | -0.13(-1.10%) |
Mar 07, 2023 | 12.03 | 12.07 | 11.91 | 11.97 | 688,699 | -0.08(-0.65%) |
Mar 06, 2023 | 12.07 | 12.13 | 12.03 | 12.05 | 553,288 | +0.03(+0.29%) |
Mar 03, 2023 | 11.93 | 12.07 | 11.89 | 12.02 | 616,247 | +0.10(+0.81%) |
Mar 02, 2023 | 11.87 | 11.96 | 11.86 | 11.92 | 646,039 | -0.02(-0.15%) |