Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.57 | 10.75 | 10.36 | 10.66 | 30,916 | -0.03(-0.28%) |
Dec 29, 2022 | 10.37 | 10.80 | 10.31 | 10.69 | 34,988 | +0.33(+3.19%) |
Dec 28, 2022 | 10.45 | 10.48 | 10.22 | 10.36 | 22,673 | -0.06(-0.58%) |
Dec 27, 2022 | 10.39 | 10.75 | 10.39 | 10.42 | 35,396 | -0.07(-0.67%) |
Dec 23, 2022 | 10.55 | 10.58 | 10.30 | 10.49 | 39,788 | -0.02(-0.19%) |
Dec 22, 2022 | 10.17 | 10.56 | 10.11 | 10.51 | 65,214 | +0.21(+2.04%) |
Dec 21, 2022 | 10.26 | 10.49 | 10.12 | 10.30 | 43,894 | -0.02(-0.19%) |
Dec 20, 2022 | 10.21 | 10.45 | 10.13 | 10.32 | 282,662 | +0.02(+0.19%) |
Dec 19, 2022 | 9.740 | 10.45 | 9.557 | 10.30 | 212,860 | +0.46(+4.67%) |
Dec 16, 2022 | 10.31 | 10.61 | 9.810 | 9.840 | 329,091 | -0.70(-6.64%) |
Dec 15, 2022 | 10.37 | 10.75 | 10.31 | 10.54 | 69,472 | -0.05(-0.47%) |
Dec 14, 2022 | 10.83 | 10.96 | 10.58 | 10.59 | 178,725 | -0.37(-3.38%) |
Dec 13, 2022 | 11.06 | 11.22 | 10.86 | 10.96 | 39,178 | -0.12(-1.08%) |
Dec 12, 2022 | 10.95 | 11.31 | 10.76 | 11.08 | 92,722 | -0.02(-0.18%) |
Dec 09, 2022 | 10.73 | 11.40 | 10.73 | 11.10 | 77,644 | +0.22(+2.02%) |
Dec 08, 2022 | 10.75 | 11.09 | 10.45 | 10.88 | 125,526 | +0.04(+0.37%) |
Dec 07, 2022 | 10.73 | 11.10 | 10.73 | 10.84 | 76,839 | -0.08(-0.73%) |
Dec 06, 2022 | 11.02 | 11.21 | 10.65 | 10.92 | 125,429 | -0.09(-0.82%) |
Dec 05, 2022 | 11.35 | 11.35 | 10.98 | 11.01 | 95,337 | -0.34(-3.00%) |
Dec 02, 2022 | 11.11 | 11.48 | 11.11 | 11.35 | 45,915 | +0.00(+0.00%) |
Dec 01, 2022 | 11.25 | 11.53 | 11.23 | 11.35 | 111,053 | +0.03(+0.27%) |
Nov 30, 2022 | 11.25 | 11.47 | 11.05 | 11.32 | 117,267 | +0.07(+0.62%) |
Nov 29, 2022 | 10.54 | 11.29 | 10.41 | 11.25 | 177,383 | +0.60(+5.63%) |
Nov 28, 2022 | 10.66 | 10.77 | 10.45 | 10.65 | 83,461 | -0.09(-0.84%) |
Nov 25, 2022 | 10.68 | 10.79 | 10.68 | 10.74 | 24,431 | -0.04(-0.37%) |
Nov 23, 2022 | 10.65 | 10.82 | 10.52 | 10.78 | 75,610 | +0.17(+1.60%) |
Nov 22, 2022 | 10.50 | 10.65 | 10.35 | 10.61 | 83,562 | +0.16(+1.53%) |
Nov 21, 2022 | 10.00 | 10.52 | 9.950 | 10.45 | 130,004 | +0.50(+5.03%) |
Nov 18, 2022 | 10.25 | 10.45 | 9.920 | 9.950 | 88,664 | -0.39(-3.77%) |
Nov 17, 2022 | 10.05 | 10.54 | 9.930 | 10.34 | 198,769 | +0.40(+4.02%) |
Nov 16, 2022 | 10.05 | 10.20 | 9.850 | 9.940 | 138,248 | -0.20(-1.97%) |
Nov 15, 2022 | 10.15 | 10.20 | 9.990 | 10.14 | 138,367 | +0.08(+0.80%) |
Nov 14, 2022 | 10.03 | 10.25 | 9.900 | 10.06 | 36,256 | -0.08(-0.79%) |
Nov 11, 2022 | 10.07 | 10.32 | 9.990 | 10.14 | 74,243 | -0.05(-0.54%) |
Nov 10, 2022 | 10.27 | 10.30 | 9.890 | 10.20 | 167,833 | +0.02(+0.15%) |
Nov 09, 2022 | 10.26 | 10.30 | 10.02 | 10.18 | 70,797 | -0.14(-1.36%) |
Nov 08, 2022 | 10.36 | 10.36 | 10.11 | 10.32 | 46,523 | +0.01(+0.10%) |
Nov 07, 2022 | 9.840 | 10.40 | 9.840 | 10.31 | 101,188 | +0.16(+1.58%) |
Nov 04, 2022 | 10.24 | 10.60 | 9.920 | 10.15 | 116,744 | -0.18(-1.74%) |
Nov 03, 2022 | 10.30 | 10.50 | 10.02 | 10.33 | 187,741 | +0.06(+0.58%) |
Nov 02, 2022 | 10.00 | 10.57 | 9.600 | 10.27 | 361,496 | +0.84(+8.91%) |
Nov 01, 2022 | 9.500 | 9.710 | 9.240 | 9.430 | 133,018 | -0.05(-0.53%) |
Oct 31, 2022 | 9.220 | 9.520 | 9.140 | 9.480 | 103,057 | +0.30(+3.27%) |
Oct 28, 2022 | 9.260 | 9.270 | 9.120 | 9.180 | 42,926 | -0.02(-0.22%) |
Oct 27, 2022 | 8.940 | 9.340 | 8.860 | 9.200 | 104,258 | +0.27(+3.02%) |
Oct 26, 2022 | 8.650 | 8.970 | 8.586 | 8.930 | 44,245 | +0.28(+3.24%) |
Oct 25, 2022 | 8.600 | 8.750 | 8.510 | 8.650 | 31,215 | +0.09(+1.05%) |
Oct 24, 2022 | 8.390 | 8.590 | 8.315 | 8.560 | 48,282 | +0.16(+1.87%) |
Oct 21, 2022 | 8.270 | 8.413 | 8.270 | 8.403 | 28,164 | +0.09(+1.12%) |
Oct 20, 2022 | 8.370 | 8.475 | 8.280 | 8.310 | 50,489 | -0.01(-0.12%) |
Oct 19, 2022 | 8.290 | 8.450 | 8.290 | 8.320 | 38,064 | +0.07(+0.85%) |
Oct 18, 2022 | 8.120 | 8.305 | 8.120 | 8.250 | 45,171 | +0.08(+0.98%) |
Oct 17, 2022 | 8.100 | 8.250 | 8.070 | 8.170 | 51,086 | +0.08(+0.99%) |
Oct 14, 2022 | 8.080 | 8.230 | 8.054 | 8.090 | 38,494 | -0.01(-0.12%) |
Oct 13, 2022 | 8.010 | 8.140 | 8.000 | 8.100 | 58,347 | +0.09(+1.12%) |
Oct 12, 2022 | 7.970 | 8.136 | 7.780 | 8.010 | 61,225 | -0.05(-0.68%) |
Oct 11, 2022 | 8.070 | 8.161 | 7.850 | 8.065 | 38,726 | -0.03(-0.37%) |
Oct 10, 2022 | 8.050 | 8.200 | 8.050 | 8.095 | 20,786 | +0.04(+0.51%) |
Oct 07, 2022 | 8.070 | 8.120 | 8.000 | 8.054 | 74,831 | -0.02(-0.20%) |
Oct 06, 2022 | 8.030 | 8.165 | 7.890 | 8.070 | 50,660 | +0.06(+0.75%) |
Oct 05, 2022 | 8.120 | 8.430 | 7.940 | 8.010 | 22,955 | -0.11(-1.35%) |
Oct 04, 2022 | 8.100 | 8.366 | 8.055 | 8.120 | 66,897 | +0.02(+0.25%) |