Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.78 | 11.15 | 10.78 | 10.96 | 380,606 | +0.25(+2.32%) |
May 05, 2023 | 10.19 | 10.96 | 10.06 | 10.71 | 701,241 | +0.67(+6.68%) |
May 04, 2023 | 10.32 | 10.37 | 9.814 | 10.04 | 675,958 | -0.34(-3.27%) |
May 03, 2023 | 10.33 | 10.59 | 10.30 | 10.38 | 292,840 | -0.08(-0.79%) |
May 02, 2023 | 10.30 | 10.48 | 10.03 | 10.47 | 643,660 | +0.17(+1.70%) |
May 01, 2023 | 10.67 | 10.70 | 9.970 | 10.29 | 292,863 | -0.29(-2.78%) |
Apr 28, 2023 | 10.49 | 10.61 | 10.12 | 10.59 | 445,657 | +0.04(+0.35%) |
Apr 27, 2023 | 10.57 | 10.67 | 10.36 | 10.55 | 288,906 | -0.01(-0.09%) |
Apr 26, 2023 | 10.76 | 10.93 | 10.50 | 10.56 | 473,959 | -0.13(-1.20%) |
Apr 25, 2023 | 10.61 | 10.79 | 10.32 | 10.69 | 453,751 | -0.06(-0.60%) |
Apr 24, 2023 | 10.74 | 11.02 | 10.55 | 10.75 | 401,337 | +0.04(+0.34%) |
Apr 21, 2023 | 10.74 | 11.12 | 10.63 | 10.71 | 487,087 | -0.19(-1.77%) |
Apr 20, 2023 | 10.69 | 11.04 | 10.66 | 10.91 | 857,580 | +0.21(+1.98%) |
Apr 19, 2023 | 11.21 | 11.21 | 10.60 | 10.70 | 1,247,943 | -0.68(-5.98%) |
Apr 18, 2023 | 11.95 | 12.11 | 11.26 | 11.38 | 1,021,512 | -0.51(-4.25%) |
Apr 17, 2023 | 11.70 | 11.92 | 11.51 | 11.88 | 788,155 | +0.18(+1.57%) |
Apr 14, 2023 | 11.50 | 11.75 | 11.38 | 11.70 | 1,105,581 | +0.27(+2.33%) |
Apr 13, 2023 | 11.35 | 11.62 | 11.27 | 11.43 | 719,521 | +0.07(+0.65%) |
Apr 12, 2023 | 10.89 | 11.41 | 10.77 | 11.36 | 1,152,525 | +0.65(+6.09%) |
Apr 11, 2023 | 10.30 | 10.72 | 10.30 | 10.71 | 961,060 | +0.48(+4.67%) |
Apr 10, 2023 | 10.01 | 10.37 | 9.949 | 10.23 | 914,617 | +0.17(+1.74%) |
Apr 06, 2023 | 10.22 | 10.31 | 10.03 | 10.05 | 190,258 | -0.14(-1.35%) |
Apr 05, 2023 | 10.12 | 10.19 | 9.952 | 10.19 | 292,655 | +0.00(+0.00%) |
Apr 04, 2023 | 10.56 | 10.64 | 10.05 | 10.19 | 328,351 | -0.25(-2.38%) |
Apr 03, 2023 | 10.14 | 10.48 | 9.961 | 10.44 | 503,449 | +0.35(+3.46%) |
Mar 31, 2023 | 10.51 | 10.62 | 9.832 | 10.09 | 659,976 | -0.39(-3.68%) |
Mar 30, 2023 | 10.87 | 10.89 | 10.33 | 10.48 | 623,640 | -0.21(-1.98%) |
Mar 29, 2023 | 10.54 | 10.85 | 10.41 | 10.69 | 668,149 | +0.21(+2.02%) |
Mar 28, 2023 | 10.20 | 10.55 | 10.16 | 10.48 | 552,262 | +0.19(+1.88%) |
Mar 27, 2023 | 10.03 | 10.36 | 9.906 | 10.28 | 482,094 | +0.50(+5.07%) |
Mar 24, 2023 | 9.593 | 9.878 | 9.501 | 9.786 | 234,842 | +0.06(+0.66%) |
Mar 23, 2023 | 9.952 | 10.12 | 9.556 | 9.722 | 475,622 | -0.15(-1.49%) |
Mar 22, 2023 | 10.12 | 10.15 | 9.860 | 9.869 | 426,644 | -0.28(-2.81%) |
Mar 21, 2023 | 9.814 | 10.22 | 9.593 | 10.15 | 631,363 | +0.71(+7.49%) |
Mar 20, 2023 | 9.602 | 9.814 | 9.446 | 9.446 | 315,192 | -0.15(-1.53%) |
Mar 17, 2023 | 9.841 | 9.851 | 9.465 | 9.593 | 421,044 | -0.40(-4.04%) |
Mar 16, 2023 | 9.364 | 10.07 | 9.207 | 9.998 | 783,117 | +0.52(+5.53%) |
Mar 15, 2023 | 9.915 | 9.915 | 9.318 | 9.474 | 1,066,290 | -0.62(-6.19%) |
Mar 14, 2023 | 10.45 | 10.88 | 10.03 | 10.10 | 693,152 | -0.26(-2.48%) |
Mar 13, 2023 | 10.43 | 10.93 | 10.12 | 10.36 | 842,125 | -0.40(-3.76%) |
Mar 10, 2023 | 11.39 | 11.39 | 10.66 | 10.76 | 1,176,557 | -0.78(-6.77%) |
Mar 09, 2023 | 12.11 | 12.14 | 11.51 | 11.54 | 516,217 | -0.57(-4.70%) |
Mar 08, 2023 | 11.40 | 12.18 | 11.40 | 12.11 | 775,292 | +0.47(+4.02%) |
Mar 07, 2023 | 11.99 | 12.08 | 11.57 | 11.64 | 649,088 | -0.34(-2.84%) |
Mar 06, 2023 | 11.63 | 12.12 | 11.30 | 11.98 | 623,367 | +0.18(+1.56%) |
Mar 03, 2023 | 11.41 | 11.89 | 11.41 | 11.80 | 568,377 | +0.33(+2.88%) |
Mar 02, 2023 | 12.18 | 12.25 | 11.42 | 11.47 | 682,776 | -0.86(-7.00%) |