Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.39 | 10.49 | 10.29 | 10.48 | 3,054,915 | +0.04(+0.34%) |
Dec 29, 2022 | 10.20 | 10.46 | 10.17 | 10.45 | 2,269,266 | +0.17(+1.65%) |
Dec 28, 2022 | 10.43 | 10.48 | 10.19 | 10.28 | 3,714,157 | -0.21(-1.96%) |
Dec 27, 2022 | 10.44 | 10.52 | 10.39 | 10.48 | 3,249,119 | +0.04(+0.43%) |
Dec 23, 2022 | 10.15 | 10.47 | 10.14 | 10.44 | 3,813,757 | +0.32(+3.17%) |
Dec 22, 2022 | 10.23 | 10.28 | 9.949 | 10.12 | 5,343,511 | -0.17(-1.65%) |
Dec 21, 2022 | 10.22 | 10.31 | 10.15 | 10.29 | 4,047,382 | +0.17(+1.67%) |
Dec 20, 2022 | 10.15 | 10.25 | 10.07 | 10.12 | 3,551,277 | -0.06(-0.61%) |
Dec 19, 2022 | 10.29 | 10.40 | 10.10 | 10.18 | 6,209,818 | -0.12(-1.13%) |
Dec 16, 2022 | 10.26 | 10.31 | 10.09 | 10.30 | 14,530,949 | -0.12(-1.20%) |
Dec 15, 2022 | 10.39 | 10.44 | 10.24 | 10.42 | 8,196,153 | -0.05(-0.51%) |
Dec 14, 2022 | 10.62 | 10.62 | 10.27 | 10.47 | 5,194,522 | -0.10(-0.93%) |
Dec 13, 2022 | 10.55 | 10.64 | 10.39 | 10.57 | 5,086,476 | +0.12(+1.19%) |
Dec 12, 2022 | 10.24 | 10.47 | 10.17 | 10.45 | 5,626,874 | +0.25(+2.45%) |
Dec 09, 2022 | 10.39 | 10.46 | 10.14 | 10.20 | 6,169,856 | -0.23(-2.22%) |
Dec 08, 2022 | 10.64 | 10.70 | 10.42 | 10.43 | 5,165,552 | -0.07(-0.68%) |
Dec 07, 2022 | 10.61 | 10.68 | 10.47 | 10.50 | 4,733,258 | -0.13(-1.26%) |
Dec 06, 2022 | 10.84 | 10.98 | 10.58 | 10.64 | 7,756,479 | -0.21(-1.97%) |
Dec 05, 2022 | 10.96 | 11.02 | 10.75 | 10.85 | 6,657,753 | -0.06(-0.57%) |
Dec 02, 2022 | 10.83 | 10.93 | 10.81 | 10.91 | 3,417,706 | +0.02(+0.16%) |
Dec 01, 2022 | 11.08 | 11.20 | 10.88 | 10.89 | 6,685,936 | -0.18(-1.61%) |
Nov 30, 2022 | 11.06 | 11.16 | 10.90 | 11.07 | 7,994,270 | +0.01(+0.08%) |
Nov 29, 2022 | 10.92 | 11.08 | 10.85 | 11.06 | 4,865,469 | +0.27(+2.48%) |
Nov 28, 2022 | 10.74 | 10.86 | 10.68 | 10.80 | 3,897,014 | -0.14(-1.30%) |
Nov 25, 2022 | 10.96 | 11.03 | 10.91 | 10.94 | 1,920,937 | +0.00(+0.00%) |
Nov 23, 2022 | 10.93 | 10.99 | 10.85 | 10.94 | 3,093,431 | -0.13(-1.21%) |
Nov 22, 2022 | 10.90 | 11.15 | 10.81 | 11.07 | 3,634,614 | +0.24(+2.22%) |
Nov 21, 2022 | 10.72 | 10.85 | 10.50 | 10.83 | 7,127,415 | -0.17(-1.54%) |
Nov 18, 2022 | 10.70 | 11.00 | 10.65 | 11.00 | 2,876,365 | +0.14(+1.31%) |
Nov 17, 2022 | 10.71 | 10.89 | 10.64 | 10.86 | 6,908,285 | -0.01(-0.08%) |
Nov 16, 2022 | 11.05 | 11.06 | 10.73 | 10.87 | 4,080,157 | -0.11(-0.98%) |
Nov 15, 2022 | 10.96 | 11.37 | 10.91 | 10.97 | 6,170,670 | +0.07(+0.65%) |
Nov 14, 2022 | 10.95 | 11.18 | 10.90 | 10.90 | 5,951,452 | -0.08(-0.73%) |
Nov 11, 2022 | 11.21 | 11.25 | 10.94 | 10.98 | 7,204,166 | -0.09(-0.80%) |
Nov 10, 2022 | 11.07 | 11.10 | 10.92 | 11.07 | 5,090,594 | +0.21(+1.89%) |
Nov 09, 2022 | 11.17 | 11.17 | 10.84 | 10.87 | 8,652,232 | -0.37(-3.33%) |
Nov 08, 2022 | 11.28 | 11.32 | 11.18 | 11.24 | 4,516,344 | +0.01(+0.08%) |
Nov 07, 2022 | 11.28 | 11.28 | 11.12 | 11.23 | 3,750,716 | +0.09(+0.80%) |
Nov 04, 2022 | 11.25 | 11.34 | 11.10 | 11.14 | 5,886,568 | +0.07(+0.64%) |
Nov 03, 2022 | 10.80 | 11.32 | 10.79 | 11.07 | 7,852,801 | +0.29(+2.73%) |
Nov 02, 2022 | 10.88 | 10.78 | 10.78 | 7,868,285 | -0.12(-1.14%) | |
Nov 01, 2022 | 10.75 | 11.00 | 10.75 | 10.90 | 9,734,633 | +0.23(+2.17%) |
Oct 31, 2022 | 10.59 | 10.75 | 10.52 | 10.67 | 7,139,577 | +0.08(+0.76%) |
Oct 28, 2022 | 10.63 | 10.72 | 10.40 | 10.59 | 7,869,349 | -0.00(-0.02%) |
Oct 27, 2022 | 10.51 | 10.71 | 10.51 | 10.59 | 5,312,234 | +0.13(+1.26%) |
Oct 26, 2022 | 10.44 | 10.50 | 10.29 | 10.46 | 7,272,590 | +0.08(+0.76%) |
Oct 25, 2022 | 10.36 | 10.41 | 10.26 | 10.38 | 5,344,581 | +0.03(+0.25%) |
Oct 24, 2022 | 10.38 | 10.47 | 10.32 | 10.36 | 4,738,896 | +0.03(+0.25%) |
Oct 21, 2022 | 10.30 | 10.40 | 10.14 | 10.33 | 4,977,065 | +0.11(+1.11%) |
Oct 20, 2022 | 10.39 | 10.41 | 10.20 | 10.22 | 5,352,099 | -0.04(-0.34%) |
Oct 19, 2022 | 10.13 | 10.32 | 10.13 | 10.25 | 4,039,764 | +0.04(+0.34%) |
Oct 18, 2022 | 9.989 | 10.22 | 9.980 | 10.22 | 17,537,336 | +0.25(+2.55%) |
Oct 17, 2022 | 9.857 | 10.03 | 9.805 | 9.962 | 5,258,566 | +0.27(+2.80%) |
Oct 14, 2022 | 9.866 | 9.927 | 9.691 | 9.691 | 4,494,643 | -0.22(-2.21%) |
Oct 13, 2022 | 9.604 | 9.989 | 9.525 | 9.910 | 6,234,020 | +0.18(+1.80%) |
Oct 12, 2022 | 9.709 | 9.805 | 9.630 | 9.735 | 6,348,099 | -0.03(-0.27%) |
Oct 11, 2022 | 9.455 | 9.857 | 9.345 | 9.761 | 6,847,533 | +0.21(+2.20%) |
Oct 10, 2022 | 9.717 | 9.884 | 9.537 | 9.551 | 5,136,767 | -0.18(-1.89%) |
Oct 07, 2022 | 9.892 | 9.901 | 9.700 | 9.735 | 3,362,223 | -0.12(-1.24%) |
Oct 06, 2022 | 9.866 | 10.02 | 9.739 | 9.857 | 4,946,199 | -0.07(-0.71%) |
Oct 05, 2022 | 9.875 | 10.01 | 9.612 | 9.927 | 7,112,444 | +0.01(+0.09%) |
Oct 04, 2022 | 9.647 | 9.954 | 9.621 | 9.919 | 4,025,170 | +0.35(+3.66%) |