Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.36 | 10.39 | 10.32 | 10.35 | 4,525,662 | +0.03(+0.27%) |
May 05, 2023 | 10.30 | 10.38 | 10.29 | 10.33 | 7,204,934 | +0.17(+1.66%) |
May 04, 2023 | 10.37 | 10.39 | 10.13 | 10.16 | 10,413,607 | -0.32(-3.04%) |
May 03, 2023 | 10.64 | 10.71 | 10.45 | 10.48 | 5,010,045 | -0.17(-1.59%) |
May 02, 2023 | 10.79 | 10.83 | 10.58 | 10.64 | 5,906,544 | -0.17(-1.56%) |
May 01, 2023 | 10.91 | 10.93 | 10.79 | 10.81 | 3,244,483 | -0.11(-1.03%) |
Apr 28, 2023 | 10.88 | 10.93 | 10.84 | 10.93 | 6,461,579 | +0.08(+0.69%) |
Apr 27, 2023 | 10.80 | 10.87 | 10.79 | 10.85 | 5,088,788 | +0.08(+0.78%) |
Apr 26, 2023 | 10.86 | 10.88 | 10.76 | 10.77 | 3,331,014 | -0.05(-0.43%) |
Apr 25, 2023 | 10.91 | 10.92 | 10.79 | 10.81 | 3,527,232 | -0.13(-1.20%) |
Apr 24, 2023 | 10.96 | 10.98 | 10.92 | 10.94 | 3,994,561 | -0.02(-0.15%) |
Apr 21, 2023 | 10.94 | 10.96 | 10.91 | 10.96 | 3,768,693 | +0.03(+0.26%) |
Apr 20, 2023 | 10.91 | 10.93 | 10.87 | 10.93 | 3,965,098 | +0.01(+0.09%) |
Apr 19, 2023 | 10.89 | 10.92 | 10.87 | 10.92 | 2,898,057 | +0.00(+0.00%) |
Apr 18, 2023 | 10.90 | 10.92 | 10.88 | 10.92 | 4,015,241 | +0.07(+0.69%) |
Apr 17, 2023 | 10.90 | 10.92 | 10.83 | 10.85 | 4,830,076 | -0.05(-0.43%) |
Apr 14, 2023 | 10.87 | 10.92 | 10.83 | 10.90 | 4,321,498 | +0.00(+0.00%) |
Apr 13, 2023 | 10.84 | 10.90 | 10.82 | 10.90 | 3,895,843 | +0.07(+0.60%) |
Apr 12, 2023 | 10.87 | 10.91 | 10.77 | 10.83 | 5,680,940 | -0.01(-0.09%) |
Apr 11, 2023 | 10.78 | 10.84 | 10.76 | 10.84 | 3,762,488 | +0.07(+0.69%) |
Apr 10, 2023 | 10.75 | 10.77 | 10.74 | 10.77 | 2,061,659 | -0.01(-0.09%) |
Apr 06, 2023 | 10.71 | 10.77 | 10.68 | 10.77 | 3,802,575 | +0.06(+0.52%) |
Apr 05, 2023 | 10.72 | 10.74 | 10.68 | 10.72 | 3,440,739 | +0.03(+0.26%) |
Apr 04, 2023 | 10.79 | 10.80 | 10.68 | 10.69 | 5,773,141 | -0.08(-0.78%) |
Apr 03, 2023 | 10.75 | 10.77 | 10.66 | 10.77 | 4,617,896 | +0.07(+0.61%) |
Mar 31, 2023 | 10.70 | 10.75 | 10.68 | 10.71 | 7,229,908 | +0.03(+0.26%) |
Mar 30, 2023 | 10.65 | 10.70 | 10.60 | 10.68 | 3,603,297 | +0.08(+0.79%) |
Mar 29, 2023 | 10.54 | 10.66 | 10.54 | 10.60 | 8,204,530 | +0.09(+0.89%) |
Mar 28, 2023 | 10.49 | 10.53 | 10.45 | 10.50 | 3,746,980 | -0.01(-0.09%) |
Mar 27, 2023 | 10.49 | 10.57 | 10.42 | 10.51 | 6,188,992 | +0.16(+1.53%) |
Mar 24, 2023 | 10.32 | 10.35 | 10.21 | 10.35 | 6,041,827 | +0.04(+0.36%) |
Mar 23, 2023 | 10.50 | 10.54 | 10.27 | 10.32 | 10,211,776 | -0.18(-1.69%) |
Mar 22, 2023 | 10.46 | 10.59 | 10.45 | 10.49 | 6,253,923 | +0.02(+0.18%) |
Mar 21, 2023 | 10.41 | 10.49 | 10.39 | 10.48 | 7,942,442 | +0.22(+2.18%) |
Mar 20, 2023 | 10.44 | 10.50 | 10.24 | 10.25 | 8,374,794 | -0.19(-1.78%) |
Mar 17, 2023 | 10.61 | 10.66 | 10.38 | 10.44 | 6,749,820 | -0.25(-2.34%) |
Mar 16, 2023 | 10.30 | 10.80 | 10.27 | 10.69 | 19,563,382 | +0.33(+3.23%) |
Mar 15, 2023 | 10.36 | 10.49 | 10.27 | 10.35 | 12,104,798 | -0.25(-2.36%) |
Mar 14, 2023 | 10.59 | 10.80 | 10.52 | 10.61 | 16,719,518 | +0.28(+2.70%) |
Mar 13, 2023 | 10.52 | 10.54 | 10.14 | 10.33 | 14,413,925 | -0.45(-4.22%) |
Mar 10, 2023 | 10.93 | 11.00 | 10.66 | 10.78 | 11,634,869 | -0.18(-1.61%) |
Mar 09, 2023 | 11.22 | 11.22 | 10.93 | 10.96 | 10,543,628 | -0.23(-2.07%) |
Mar 08, 2023 | 11.24 | 11.26 | 11.18 | 11.19 | 4,838,693 | -0.01(-0.08%) |
Mar 07, 2023 | 11.29 | 11.31 | 11.19 | 11.20 | 6,335,891 | -0.07(-0.66%) |
Mar 06, 2023 | 11.30 | 11.33 | 11.26 | 11.27 | 4,583,172 | +0.02(+0.16%) |
Mar 03, 2023 | 11.25 | 11.30 | 11.22 | 11.26 | 6,910,190 | +0.06(+0.50%) |
Mar 02, 2023 | 11.21 | 11.21 | 11.12 | 11.20 | 9,032,971 | -0.06(-0.49%) |