Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.92 | 11.11 | 10.86 | 10.95 | 1,164,350 | -0.09(-0.82%) |
Dec 29, 2022 | 11.08 | 11.18 | 10.95 | 11.04 | 946,288 | -0.04(-0.36%) |
Dec 28, 2022 | 11.04 | 11.36 | 10.76 | 11.08 | 2,066,718 | -0.26(-2.29%) |
Dec 27, 2022 | 11.20 | 11.49 | 11.02 | 11.34 | 1,785,476 | +0.16(+1.43%) |
Dec 23, 2022 | 10.83 | 11.18 | 10.83 | 11.18 | 1,016,517 | +0.31(+2.85%) |
Dec 22, 2022 | 10.94 | 11.04 | 10.64 | 10.87 | 1,491,481 | -0.19(-1.72%) |
Dec 21, 2022 | 10.42 | 11.09 | 10.31 | 11.06 | 2,005,738 | +0.68(+6.55%) |
Dec 20, 2022 | 10.61 | 10.68 | 10.35 | 10.38 | 1,824,821 | -0.31(-2.90%) |
Dec 19, 2022 | 10.83 | 11.06 | 10.63 | 10.69 | 1,765,816 | -0.11(-1.02%) |
Dec 16, 2022 | 10.49 | 10.83 | 10.41 | 10.80 | 5,592,214 | +0.27(+2.56%) |
Dec 15, 2022 | 10.78 | 10.86 | 10.44 | 10.53 | 1,989,221 | -0.44(-4.01%) |
Dec 14, 2022 | 11.08 | 11.17 | 10.87 | 10.97 | 1,132,396 | -0.15(-1.35%) |
Dec 13, 2022 | 11.01 | 11.34 | 10.82 | 11.12 | 2,325,826 | +0.24(+2.21%) |
Dec 12, 2022 | 10.90 | 11.01 | 10.68 | 10.88 | 2,735,279 | -0.15(-1.36%) |
Dec 09, 2022 | 11.47 | 11.55 | 10.92 | 11.03 | 1,682,418 | -0.51(-4.42%) |
Dec 08, 2022 | 11.36 | 11.79 | 11.36 | 11.54 | 1,647,084 | +0.20(+1.76%) |
Dec 07, 2022 | 11.67 | 11.72 | 11.08 | 11.34 | 2,547,695 | -0.51(-4.30%) |
Dec 06, 2022 | 11.81 | 12.07 | 11.69 | 11.85 | 2,263,524 | +0.00(+0.00%) |
Dec 05, 2022 | 11.50 | 12.06 | 11.46 | 11.85 | 3,039,465 | +0.42(+3.67%) |
Dec 02, 2022 | 11.98 | 12.27 | 11.38 | 11.43 | 2,324,379 | -0.72(-5.93%) |
Dec 01, 2022 | 11.89 | 12.44 | 11.80 | 12.15 | 3,135,262 | +0.33(+2.79%) |
Nov 30, 2022 | 11.78 | 11.93 | 11.34 | 11.82 | 5,619,411 | -0.07(-0.59%) |
Nov 29, 2022 | 10.80 | 11.92 | 10.78 | 11.89 | 8,865,338 | +1.66(+16.23%) |
Nov 28, 2022 | 10.48 | 10.64 | 10.22 | 10.23 | 2,262,640 | -0.29(-2.76%) |
Nov 25, 2022 | 10.48 | 10.69 | 10.42 | 10.52 | 1,057,279 | +0.04(+0.38%) |
Nov 23, 2022 | 10.22 | 10.55 | 10.22 | 10.48 | 1,747,087 | +0.33(+3.25%) |
Nov 22, 2022 | 10.50 | 10.78 | 9.960 | 10.15 | 3,382,374 | -0.29(-2.78%) |
Nov 21, 2022 | 9.830 | 10.53 | 9.800 | 10.44 | 4,929,458 | +0.64(+6.53%) |
Nov 18, 2022 | 9.740 | 9.955 | 9.710 | 9.800 | 2,180,230 | +0.12(+1.24%) |
Nov 17, 2022 | 9.200 | 9.680 | 9.080 | 9.680 | 2,093,579 | +0.33(+3.53%) |
Nov 16, 2022 | 9.270 | 9.730 | 9.220 | 9.350 | 3,291,669 | +0.13(+1.41%) |
Nov 15, 2022 | 9.220 | 9.410 | 9.005 | 9.220 | 2,605,066 | +0.42(+4.77%) |
Nov 14, 2022 | 8.490 | 9.270 | 8.270 | 8.800 | 5,546,429 | +0.24(+2.80%) |
Nov 11, 2022 | 8.550 | 8.700 | 8.300 | 8.560 | 2,290,690 | +0.04(+0.47%) |
Nov 10, 2022 | 8.620 | 8.700 | 8.470 | 8.520 | 2,641,415 | +0.07(+0.83%) |
Nov 09, 2022 | 8.580 | 8.580 | 7.900 | 8.450 | 4,154,663 | -0.63(-6.94%) |
Nov 08, 2022 | 9.500 | 9.510 | 9.030 | 9.080 | 2,462,591 | -0.40(-4.22%) |
Nov 07, 2022 | 8.950 | 9.540 | 8.900 | 9.480 | 3,793,120 | +0.58(+6.52%) |
Nov 04, 2022 | 8.510 | 8.920 | 8.432 | 8.900 | 2,614,612 | +0.41(+4.83%) |
Nov 03, 2022 | 8.210 | 8.550 | 8.100 | 8.490 | 2,015,800 | +0.19(+2.29%) |
Nov 02, 2022 | 8.390 | 8.300 | 1,396,096 | -0.12(-1.43%) | ||
Nov 01, 2022 | 8.510 | 8.580 | 8.285 | 8.420 | 1,716,912 | -0.04(-0.47%) |
Oct 31, 2022 | 8.530 | 8.580 | 8.300 | 8.460 | 1,650,083 | -0.03(-0.35%) |
Oct 28, 2022 | 8.210 | 8.490 | 8.140 | 8.490 | 1,773,276 | +0.28(+3.41%) |
Oct 27, 2022 | 8.390 | 8.470 | 7.810 | 8.210 | 2,747,443 | -0.17(-2.03%) |
Oct 26, 2022 | 8.650 | 8.740 | 8.380 | 8.380 | 1,578,697 | -0.25(-2.90%) |
Oct 25, 2022 | 8.570 | 8.760 | 8.480 | 8.630 | 1,669,490 | +0.03(+0.35%) |
Oct 24, 2022 | 8.650 | 8.830 | 8.530 | 8.600 | 1,145,881 | +0.03(+0.35%) |
Oct 21, 2022 | 8.570 | 8.590 | 8.280 | 8.570 | 1,270,901 | +0.05(+0.59%) |
Oct 20, 2022 | 8.680 | 8.680 | 8.440 | 8.520 | 1,573,136 | -0.11(-1.27%) |
Oct 19, 2022 | 8.520 | 8.640 | 8.443 | 8.630 | 914,263 | +0.11(+1.29%) |
Oct 18, 2022 | 8.690 | 8.750 | 8.500 | 8.520 | 792,616 | -0.04(-0.47%) |
Oct 17, 2022 | 8.640 | 8.820 | 8.430 | 8.560 | 1,010,385 | +0.05(+0.59%) |
Oct 14, 2022 | 8.630 | 8.730 | 8.465 | 8.510 | 781,356 | -0.05(-0.58%) |
Oct 13, 2022 | 8.200 | 8.630 | 8.070 | 8.560 | 1,278,686 | +0.24(+2.88%) |
Oct 12, 2022 | 8.520 | 8.520 | 8.270 | 8.320 | 1,145,442 | -0.27(-3.14%) |
Oct 11, 2022 | 8.440 | 8.915 | 8.260 | 8.590 | 2,058,464 | +0.17(+2.02%) |
Oct 10, 2022 | 8.350 | 8.570 | 8.310 | 8.420 | 1,173,809 | +0.10(+1.20%) |
Oct 07, 2022 | 8.380 | 8.400 | 8.140 | 8.320 | 1,294,047 | -0.11(-1.30%) |
Oct 06, 2022 | 8.570 | 8.673 | 8.430 | 8.430 | 2,239,780 | -0.18(-2.09%) |
Oct 05, 2022 | 8.280 | 8.620 | 8.020 | 8.610 | 1,832,907 | +0.27(+3.24%) |
Oct 04, 2022 | 8.220 | 8.480 | 8.210 | 8.340 | 2,106,578 | +0.18(+2.21%) |