Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.14 | 10.40 | 9.960 | 10.07 | 848,340 | -0.14(-1.37%) |
May 05, 2023 | 9.460 | 10.73 | 8.710 | 10.21 | 1,476,712 | +0.31(+3.13%) |
May 04, 2023 | 10.07 | 10.12 | 9.660 | 9.900 | 1,521,367 | -0.22(-2.17%) |
May 03, 2023 | 10.06 | 10.45 | 9.910 | 10.12 | 1,072,932 | +0.11(+1.10%) |
May 02, 2023 | 10.60 | 10.67 | 9.515 | 10.01 | 926,911 | -0.68(-6.36%) |
May 01, 2023 | 10.64 | 10.85 | 10.50 | 10.69 | 1,440,289 | -0.01(-0.09%) |
Apr 28, 2023 | 10.71 | 10.97 | 10.40 | 10.70 | 535,840 | -0.03(-0.28%) |
Apr 27, 2023 | 10.76 | 10.91 | 10.41 | 10.73 | 578,650 | +0.10(+0.94%) |
Apr 26, 2023 | 10.39 | 10.73 | 10.35 | 10.63 | 403,722 | +0.14(+1.33%) |
Apr 25, 2023 | 11.38 | 11.43 | 10.46 | 10.49 | 393,732 | -0.99(-8.62%) |
Apr 24, 2023 | 11.84 | 11.90 | 11.43 | 11.48 | 425,136 | -0.38(-3.20%) |
Apr 21, 2023 | 11.11 | 11.99 | 11.07 | 11.86 | 570,433 | +0.82(+7.43%) |
Apr 20, 2023 | 11.13 | 11.21 | 10.84 | 11.04 | 817,151 | -0.19(-1.69%) |
Apr 19, 2023 | 11.14 | 11.45 | 11.01 | 11.23 | 571,190 | +0.25(+2.28%) |
Apr 18, 2023 | 11.10 | 11.12 | 10.81 | 10.98 | 385,494 | -0.01(-0.09%) |
Apr 17, 2023 | 10.80 | 11.05 | 10.54 | 10.99 | 561,932 | +0.17(+1.57%) |
Apr 14, 2023 | 11.13 | 11.25 | 10.81 | 10.82 | 354,214 | -0.32(-2.87%) |
Apr 13, 2023 | 10.97 | 11.44 | 10.97 | 11.14 | 1,167,991 | +0.29(+2.67%) |
Apr 12, 2023 | 10.99 | 11.29 | 10.76 | 10.85 | 1,057,847 | +0.06(+0.56%) |
Apr 11, 2023 | 10.45 | 10.85 | 10.40 | 10.79 | 571,854 | +0.34(+3.25%) |
Apr 10, 2023 | 10.39 | 10.46 | 10.16 | 10.45 | 396,759 | -0.02(-0.19%) |
Apr 06, 2023 | 10.18 | 10.55 | 10.03 | 10.47 | 925,937 | +0.28(+2.75%) |
Apr 05, 2023 | 10.20 | 10.35 | 9.920 | 10.19 | 516,203 | -0.01(-0.10%) |
Apr 04, 2023 | 10.20 | 10.25 | 9.780 | 10.20 | 642,868 | +0.04(+0.39%) |
Apr 03, 2023 | 10.28 | 10.30 | 9.890 | 10.16 | 855,755 | -0.17(-1.65%) |
Mar 31, 2023 | 9.760 | 10.37 | 9.760 | 10.33 | 1,877,914 | +0.61(+6.28%) |
Mar 30, 2023 | 9.860 | 10.12 | 9.710 | 9.720 | 1,256,580 | -0.04(-0.41%) |
Mar 29, 2023 | 9.840 | 9.909 | 9.420 | 9.760 | 1,538,026 | -0.02(-0.20%) |
Mar 28, 2023 | 10.30 | 10.30 | 9.770 | 9.780 | 831,152 | -0.61(-5.87%) |
Mar 27, 2023 | 10.39 | 10.58 | 10.29 | 10.39 | 904,104 | +0.11(+1.07%) |
Mar 24, 2023 | 10.50 | 10.68 | 10.12 | 10.28 | 719,499 | -0.33(-3.11%) |
Mar 23, 2023 | 11.01 | 11.09 | 10.54 | 10.61 | 635,297 | -0.28(-2.57%) |
Mar 22, 2023 | 11.18 | 11.34 | 10.88 | 10.89 | 1,422,741 | -0.23(-2.07%) |
Mar 21, 2023 | 10.87 | 11.19 | 10.84 | 11.12 | 1,600,520 | +0.36(+3.35%) |
Mar 20, 2023 | 11.05 | 11.09 | 10.70 | 10.76 | 1,934,431 | -0.29(-2.62%) |
Mar 17, 2023 | 11.33 | 11.45 | 11.03 | 11.05 | 704,939 | -0.30(-2.64%) |
Mar 16, 2023 | 11.19 | 11.71 | 11.07 | 11.35 | 977,511 | +0.06(+0.53%) |
Mar 15, 2023 | 11.60 | 12.07 | 11.23 | 11.29 | 1,665,177 | -0.60(-5.05%) |
Mar 14, 2023 | 11.50 | 12.13 | 11.50 | 11.89 | 606,323 | +0.56(+4.94%) |
Mar 13, 2023 | 10.91 | 11.51 | 10.65 | 11.33 | 1,350,011 | +0.30(+2.72%) |
Mar 10, 2023 | 11.29 | 11.32 | 10.69 | 11.03 | 880,289 | -0.26(-2.30%) |
Mar 09, 2023 | 11.80 | 11.93 | 11.29 | 11.29 | 564,747 | -0.46(-3.91%) |
Mar 08, 2023 | 12.09 | 12.12 | 11.69 | 11.75 | 407,519 | -0.36(-2.97%) |
Mar 07, 2023 | 11.88 | 12.24 | 11.68 | 12.11 | 595,042 | +0.26(+2.19%) |
Mar 06, 2023 | 12.37 | 12.37 | 11.74 | 11.85 | 617,931 | -0.45(-3.66%) |
Mar 03, 2023 | 12.04 | 12.42 | 11.93 | 12.30 | 554,196 | +0.42(+3.54%) |
Mar 02, 2023 | 11.38 | 11.88 | 11.22 | 11.88 | 705,891 | +0.43(+3.76%) |