Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.852 | 10.09 | 9.758 | 10.09 | 2,880,363 | +0.11(+1.11%) |
Dec 29, 2022 | 9.681 | 10.07 | 9.672 | 9.980 | 2,622,558 | +0.36(+3.74%) |
Dec 28, 2022 | 9.880 | 9.931 | 9.600 | 9.621 | 4,200,884 | -0.23(-2.38%) |
Dec 27, 2022 | 9.746 | 9.896 | 9.604 | 9.855 | 5,182,814 | +0.10(+1.03%) |
Dec 23, 2022 | 9.395 | 9.797 | 9.311 | 9.755 | 3,563,264 | +0.36(+3.83%) |
Dec 22, 2022 | 9.160 | 9.474 | 9.144 | 9.395 | 8,763,501 | +0.11(+1.17%) |
Dec 21, 2022 | 9.864 | 9.864 | 9.211 | 9.286 | 9,671,525 | -0.68(-6.81%) |
Dec 20, 2022 | 9.939 | 10.11 | 9.910 | 9.964 | 2,846,657 | -0.02(-0.17%) |
Dec 19, 2022 | 10.11 | 10.21 | 9.893 | 9.981 | 3,116,315 | -0.09(-0.91%) |
Dec 16, 2022 | 10.06 | 10.14 | 9.713 | 10.07 | 6,064,545 | -0.18(-1.80%) |
Dec 15, 2022 | 10.36 | 10.48 | 10.23 | 10.26 | 2,725,179 | -0.30(-2.86%) |
Dec 14, 2022 | 10.61 | 10.75 | 10.44 | 10.56 | 4,266,917 | -0.12(-1.10%) |
Dec 13, 2022 | 11.15 | 11.29 | 10.61 | 10.68 | 3,923,190 | -0.06(-0.55%) |
Dec 12, 2022 | 10.34 | 10.80 | 10.28 | 10.73 | 4,006,414 | +0.42(+4.06%) |
Dec 09, 2022 | 10.06 | 10.47 | 9.981 | 10.32 | 4,914,826 | +0.18(+1.73%) |
Dec 08, 2022 | 10.10 | 10.47 | 10.07 | 10.14 | 4,210,307 | +0.21(+2.11%) |
Dec 07, 2022 | 9.931 | 10.14 | 9.918 | 9.931 | 3,880,705 | -0.08(-0.75%) |
Dec 06, 2022 | 10.02 | 10.06 | 9.847 | 10.01 | 2,905,133 | -0.07(-0.67%) |
Dec 05, 2022 | 10.42 | 10.42 | 10.04 | 10.07 | 2,340,761 | -0.50(-4.75%) |
Dec 02, 2022 | 10.63 | 10.68 | 10.49 | 10.58 | 1,654,754 | -0.18(-1.64%) |
Dec 01, 2022 | 10.80 | 10.93 | 10.68 | 10.75 | 3,622,195 | +0.01(+0.08%) |
Nov 30, 2022 | 10.28 | 10.74 | 10.22 | 10.74 | 4,283,450 | +0.39(+3.72%) |
Nov 29, 2022 | 10.10 | 10.36 | 9.973 | 10.36 | 2,478,334 | +0.28(+2.83%) |
Nov 28, 2022 | 10.17 | 10.32 | 10.07 | 10.07 | 2,125,161 | -0.32(-3.06%) |
Nov 25, 2022 | 10.19 | 10.40 | 10.17 | 10.39 | 795,813 | +0.18(+1.72%) |
Nov 23, 2022 | 10.32 | 10.40 | 10.21 | 10.22 | 1,393,736 | -0.18(-1.77%) |
Nov 22, 2022 | 10.25 | 10.42 | 10.18 | 10.40 | 2,032,431 | +0.22(+2.14%) |
Nov 21, 2022 | 10.17 | 10.23 | 10.06 | 10.18 | 2,201,204 | -0.04(-0.41%) |
Nov 18, 2022 | 10.25 | 10.33 | 10.10 | 10.22 | 2,316,193 | +0.14(+1.41%) |
Nov 17, 2022 | 10.01 | 10.16 | 9.914 | 10.08 | 2,217,159 | -0.15(-1.47%) |
Nov 16, 2022 | 10.35 | 10.40 | 10.18 | 10.23 | 2,695,549 | -0.30(-2.86%) |
Nov 15, 2022 | 10.54 | 10.73 | 10.41 | 10.53 | 3,849,013 | +0.21(+2.03%) |
Nov 14, 2022 | 10.57 | 10.65 | 10.32 | 10.32 | 2,624,761 | -0.36(-3.37%) |
Nov 11, 2022 | 10.47 | 10.77 | 10.42 | 10.68 | 3,798,927 | +0.35(+3.40%) |
Nov 10, 2022 | 10.17 | 10.65 | 10.16 | 10.33 | 5,969,749 | +0.68(+7.03%) |
Nov 09, 2022 | 9.763 | 9.834 | 9.621 | 9.654 | 3,556,193 | -0.24(-2.45%) |
Nov 08, 2022 | 9.998 | 10.06 | 9.696 | 9.897 | 5,239,040 | -0.09(-0.92%) |
Nov 07, 2022 | 10.06 | 10.17 | 9.755 | 9.989 | 3,201,249 | +0.03(+0.25%) |
Nov 04, 2022 | 10.13 | 10.22 | 9.734 | 9.964 | 3,244,277 | -0.08(-0.75%) |
Nov 03, 2022 | 10.43 | 10.44 | 9.432 | 10.04 | 5,792,425 | -0.46(-4.39%) |
Nov 02, 2022 | 10.82 | 10.27 | 10.50 | 5,707,241 | -0.53(-4.78%) | |
Nov 01, 2022 | 11.19 | 11.25 | 10.87 | 11.03 | 3,791,512 | +0.08(+0.69%) |
Oct 31, 2022 | 10.80 | 11.06 | 10.73 | 10.95 | 4,716,470 | +0.04(+0.38%) |
Oct 28, 2022 | 10.83 | 10.94 | 10.62 | 10.91 | 3,264,582 | +0.09(+0.85%) |
Oct 27, 2022 | 11.02 | 11.14 | 10.78 | 10.82 | 1,980,088 | -0.03(-0.23%) |
Oct 26, 2022 | 10.78 | 11.03 | 10.67 | 10.84 | 3,386,673 | +0.06(+0.54%) |
Oct 25, 2022 | 10.52 | 10.87 | 10.45 | 10.78 | 2,376,557 | +0.29(+2.79%) |
Oct 24, 2022 | 10.63 | 10.63 | 10.40 | 10.49 | 2,545,683 | -0.06(-0.56%) |
Oct 21, 2022 | 10.29 | 10.56 | 10.22 | 10.55 | 2,823,138 | +0.29(+2.86%) |
Oct 20, 2022 | 10.43 | 10.63 | 10.22 | 10.26 | 3,724,738 | -0.12(-1.13%) |
Oct 19, 2022 | 10.42 | 10.67 | 10.30 | 10.37 | 3,711,431 | -0.13(-1.27%) |
Oct 18, 2022 | 10.64 | 10.84 | 10.34 | 10.51 | 4,192,959 | +0.14(+1.37%) |
Oct 17, 2022 | 10.14 | 10.41 | 10.14 | 10.37 | 3,858,503 | +0.49(+4.92%) |
Oct 14, 2022 | 10.14 | 10.32 | 9.801 | 9.880 | 6,141,649 | -0.03(-0.34%) |
Oct 13, 2022 | 9.596 | 10.11 | 9.319 | 9.914 | 5,298,341 | +0.14(+1.46%) |
Oct 12, 2022 | 9.571 | 9.889 | 9.370 | 9.772 | 4,005,509 | +0.18(+1.83%) |
Oct 11, 2022 | 9.721 | 9.830 | 9.479 | 9.596 | 6,002,076 | -0.10(-1.04%) |
Oct 10, 2022 | 9.813 | 10.01 | 9.642 | 9.696 | 5,858,975 | -0.04(-0.43%) |
Oct 07, 2022 | 9.872 | 9.981 | 9.646 | 9.738 | 3,096,185 | -0.26(-2.60%) |
Oct 06, 2022 | 9.998 | 10.26 | 9.901 | 9.998 | 2,639,143 | -0.14(-1.40%) |
Oct 05, 2022 | 9.914 | 10.19 | 9.755 | 10.14 | 3,068,992 | -0.06(-0.57%) |
Oct 04, 2022 | 9.897 | 10.31 | 9.864 | 10.20 | 5,428,004 | +0.56(+5.82%) |