Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.77 | 10.83 | 10.51 | 10.59 | 2,721,771 | -0.16(-1.46%) |
May 05, 2023 | 10.38 | 10.83 | 10.38 | 10.74 | 2,967,490 | +0.56(+5.49%) |
May 04, 2023 | 10.21 | 10.46 | 9.675 | 10.19 | 8,907,634 | +0.26(+2.67%) |
May 03, 2023 | 10.33 | 10.36 | 9.891 | 9.921 | 8,884,816 | -0.34(-3.35%) |
May 02, 2023 | 10.77 | 10.83 | 10.26 | 10.26 | 4,316,912 | -0.60(-5.51%) |
May 01, 2023 | 10.88 | 11.13 | 10.84 | 10.86 | 2,117,514 | -0.10(-0.90%) |
Apr 28, 2023 | 10.82 | 11.06 | 10.82 | 10.96 | 1,316,892 | +0.15(+1.36%) |
Apr 27, 2023 | 10.74 | 10.84 | 10.64 | 10.81 | 1,631,073 | +0.14(+1.29%) |
Apr 26, 2023 | 10.78 | 10.86 | 10.60 | 10.68 | 1,500,284 | -0.17(-1.54%) |
Apr 25, 2023 | 11.07 | 11.20 | 10.82 | 10.84 | 1,127,082 | -0.34(-3.07%) |
Apr 24, 2023 | 11.53 | 11.59 | 11.17 | 11.19 | 972,424 | -0.30(-2.65%) |
Apr 21, 2023 | 11.32 | 11.50 | 11.29 | 11.49 | 1,908,113 | +0.12(+1.04%) |
Apr 20, 2023 | 10.99 | 11.42 | 10.99 | 11.37 | 2,882,491 | +0.27(+2.48%) |
Apr 19, 2023 | 11.15 | 11.17 | 10.97 | 11.10 | 10,268,762 | -0.07(-0.61%) |
Apr 18, 2023 | 11.36 | 11.40 | 11.09 | 11.17 | 6,297,885 | -0.15(-1.30%) |
Apr 17, 2023 | 11.12 | 11.36 | 11.08 | 11.31 | 3,554,039 | +0.17(+1.50%) |
Apr 14, 2023 | 11.29 | 11.35 | 11.12 | 11.15 | 1,835,983 | -0.15(-1.30%) |
Apr 13, 2023 | 11.22 | 11.35 | 11.21 | 11.29 | 1,423,316 | +0.12(+1.05%) |
Apr 12, 2023 | 11.57 | 11.57 | 11.14 | 11.18 | 1,253,691 | -0.24(-2.06%) |
Apr 11, 2023 | 11.26 | 11.45 | 11.26 | 11.41 | 924,103 | +0.09(+0.78%) |
Apr 10, 2023 | 11.20 | 11.33 | 11.15 | 11.32 | 2,007,319 | +0.05(+0.43%) |
Apr 06, 2023 | 11.22 | 11.33 | 11.17 | 11.27 | 1,164,232 | +0.01(+0.09%) |
Apr 05, 2023 | 11.11 | 11.32 | 11.10 | 11.26 | 1,570,667 | +0.07(+0.61%) |
Apr 04, 2023 | 11.39 | 11.46 | 11.15 | 11.20 | 1,084,378 | -0.11(-0.95%) |
Apr 03, 2023 | 11.48 | 11.52 | 11.25 | 11.30 | 1,126,261 | -0.22(-1.87%) |
Mar 31, 2023 | 11.21 | 11.53 | 11.19 | 11.52 | 1,440,495 | +0.33(+2.98%) |
Mar 30, 2023 | 11.29 | 11.36 | 11.11 | 11.19 | 2,003,107 | +0.02(+0.18%) |
Mar 29, 2023 | 11.17 | 11.24 | 10.99 | 11.17 | 6,984,338 | +0.17(+1.52%) |
Mar 28, 2023 | 11.15 | 11.28 | 10.96 | 11.00 | 1,474,662 | -0.20(-1.75%) |
Mar 27, 2023 | 11.31 | 11.38 | 11.19 | 11.20 | 1,811,305 | +0.01(+0.09%) |
Mar 24, 2023 | 11.10 | 11.20 | 11.05 | 11.19 | 2,166,485 | +0.05(+0.44%) |
Mar 23, 2023 | 11.09 | 11.20 | 10.97 | 11.14 | 3,574,537 | +0.05(+0.44%) |
Mar 22, 2023 | 11.08 | 11.43 | 10.98 | 11.09 | 4,202,680 | +0.00(+0.00%) |
Mar 21, 2023 | 11.02 | 11.20 | 10.89 | 11.09 | 2,193,312 | +0.57(+5.41%) |
Mar 20, 2023 | 10.54 | 10.62 | 10.44 | 10.52 | 2,113,645 | +0.07(+0.66%) |
Mar 17, 2023 | 10.57 | 10.60 | 10.34 | 10.45 | 2,958,178 | -0.19(-1.75%) |
Mar 16, 2023 | 10.71 | 10.89 | 10.61 | 10.64 | 2,729,678 | -0.22(-1.99%) |
Mar 15, 2023 | 10.73 | 10.89 | 10.59 | 10.85 | 2,994,874 | -0.04(-0.36%) |
Mar 14, 2023 | 11.13 | 11.22 | 10.84 | 10.89 | 2,048,174 | -0.05(-0.45%) |
Mar 13, 2023 | 11.01 | 11.17 | 10.86 | 10.94 | 1,962,878 | -0.16(-1.41%) |
Mar 10, 2023 | 11.38 | 11.50 | 11.01 | 11.10 | 3,051,236 | -0.34(-3.00%) |
Mar 09, 2023 | 11.76 | 11.82 | 11.40 | 11.44 | 1,674,760 | -0.32(-2.75%) |
Mar 08, 2023 | 11.81 | 11.96 | 11.76 | 11.77 | 1,662,883 | -0.06(-0.50%) |
Mar 07, 2023 | 12.06 | 12.17 | 11.78 | 11.82 | 2,658,468 | -0.22(-1.79%) |
Mar 06, 2023 | 12.12 | 12.20 | 12.01 | 12.04 | 2,206,547 | -0.04(-0.32%) |
Mar 03, 2023 | 12.02 | 12.08 | 11.91 | 12.08 | 1,717,404 | +0.19(+1.57%) |
Mar 02, 2023 | 11.73 | 11.90 | 11.65 | 11.89 | 2,395,759 | +0.06(+0.50%) |