Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.540 | 9.740 | 9.400 | 9.450 | 736,258 | -0.01(-0.11%) |
May 05, 2023 | 9.670 | 9.875 | 9.450 | 9.460 | 818,223 | -0.03(-0.32%) |
May 04, 2023 | 9.800 | 10.24 | 9.400 | 9.490 | 1,184,937 | -0.79(-7.68%) |
May 03, 2023 | 10.28 | 10.47 | 10.23 | 10.28 | 910,831 | +0.02(+0.19%) |
May 02, 2023 | 10.68 | 10.68 | 10.13 | 10.26 | 779,241 | -0.49(-4.56%) |
May 01, 2023 | 10.60 | 10.79 | 10.57 | 10.75 | 452,354 | +0.08(+0.75%) |
Apr 28, 2023 | 10.39 | 10.75 | 10.39 | 10.67 | 676,443 | +0.23(+2.20%) |
Apr 27, 2023 | 10.36 | 10.51 | 10.27 | 10.44 | 512,622 | +0.10(+0.97%) |
Apr 26, 2023 | 10.43 | 10.61 | 10.30 | 10.34 | 416,645 | -0.24(-2.27%) |
Apr 25, 2023 | 10.73 | 10.82 | 10.52 | 10.58 | 462,532 | -0.38(-3.47%) |
Apr 24, 2023 | 10.73 | 11.01 | 10.73 | 10.96 | 580,314 | +0.26(+2.43%) |
Apr 21, 2023 | 10.78 | 10.80 | 10.61 | 10.70 | 429,362 | -0.05(-0.47%) |
Apr 20, 2023 | 10.57 | 10.78 | 10.55 | 10.75 | 534,921 | +0.07(+0.66%) |
Apr 19, 2023 | 10.57 | 10.73 | 10.46 | 10.68 | 495,004 | +0.02(+0.19%) |
Apr 18, 2023 | 10.71 | 10.85 | 10.61 | 10.66 | 456,420 | -0.04(-0.37%) |
Apr 17, 2023 | 10.75 | 10.89 | 10.63 | 10.70 | 471,346 | -0.10(-0.93%) |
Apr 14, 2023 | 10.79 | 10.93 | 10.70 | 10.80 | 390,242 | +0.00(+0.00%) |
Apr 13, 2023 | 10.65 | 10.80 | 10.55 | 10.80 | 586,697 | +0.18(+1.69%) |
Apr 12, 2023 | 10.74 | 10.84 | 10.55 | 10.62 | 846,300 | +0.01(+0.09%) |
Apr 11, 2023 | 10.78 | 10.78 | 10.56 | 10.61 | 488,033 | -0.08(-0.75%) |
Apr 10, 2023 | 10.42 | 10.80 | 10.42 | 10.69 | 1,062,144 | +0.25(+2.39%) |
Apr 06, 2023 | 10.47 | 10.53 | 10.36 | 10.44 | 469,097 | -0.03(-0.29%) |
Apr 05, 2023 | 10.66 | 10.71 | 10.37 | 10.47 | 828,229 | -0.29(-2.70%) |
Apr 04, 2023 | 11.17 | 11.25 | 10.62 | 10.76 | 744,507 | -0.34(-3.06%) |
Apr 03, 2023 | 11.36 | 11.46 | 11.01 | 11.10 | 774,741 | -0.05(-0.45%) |
Mar 31, 2023 | 11.08 | 11.15 | 10.99 | 11.15 | 1,041,187 | +0.18(+1.64%) |
Mar 30, 2023 | 10.95 | 11.07 | 10.93 | 10.97 | 692,756 | +0.03(+0.27%) |
Mar 29, 2023 | 11.16 | 11.18 | 10.89 | 10.94 | 923,340 | -0.09(-0.82%) |
Mar 28, 2023 | 10.83 | 11.05 | 10.80 | 11.03 | 583,757 | +0.11(+1.01%) |
Mar 27, 2023 | 10.76 | 10.98 | 10.63 | 10.92 | 909,165 | +0.33(+3.12%) |
Mar 24, 2023 | 10.21 | 10.68 | 10.13 | 10.59 | 1,079,629 | +0.21(+2.02%) |
Mar 23, 2023 | 10.45 | 10.70 | 10.29 | 10.38 | 923,664 | -0.02(-0.19%) |
Mar 22, 2023 | 10.57 | 10.78 | 10.40 | 10.40 | 1,053,872 | -0.13(-1.23%) |
Mar 21, 2023 | 10.66 | 10.85 | 10.49 | 10.53 | 853,433 | +0.17(+1.64%) |
Mar 20, 2023 | 10.20 | 10.57 | 10.20 | 10.36 | 1,319,394 | +0.29(+2.88%) |
Mar 17, 2023 | 10.34 | 10.38 | 9.990 | 10.07 | 2,747,325 | -0.31(-2.99%) |
Mar 16, 2023 | 10.08 | 10.50 | 9.870 | 10.38 | 1,963,103 | +0.07(+0.68%) |
Mar 15, 2023 | 10.74 | 10.78 | 10.17 | 10.31 | 1,419,300 | -0.90(-8.03%) |
Mar 14, 2023 | 11.45 | 11.51 | 11.03 | 11.21 | 730,245 | +0.11(+0.99%) |
Mar 13, 2023 | 11.21 | 11.41 | 11.02 | 11.10 | 2,036,958 | -0.47(-4.06%) |
Mar 10, 2023 | 12.00 | 12.04 | 11.43 | 11.57 | 1,186,987 | -0.51(-4.22%) |
Mar 09, 2023 | 12.47 | 12.53 | 12.07 | 12.08 | 567,372 | -0.31(-2.50%) |
Mar 08, 2023 | 12.61 | 12.72 | 12.15 | 12.39 | 1,149,181 | -0.21(-1.67%) |
Mar 07, 2023 | 12.67 | 12.67 | 12.29 | 12.60 | 1,033,738 | -0.15(-1.18%) |
Mar 06, 2023 | 13.44 | 13.54 | 12.60 | 12.75 | 883,604 | -0.73(-5.42%) |
Mar 03, 2023 | 13.25 | 13.54 | 13.11 | 13.48 | 588,939 | +0.30(+2.28%) |
Mar 02, 2023 | 12.95 | 13.27 | 12.78 | 13.18 | 575,392 | +0.14(+1.07%) |