Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.930 | 10.02 | 9.860 | 10.02 | 10,742 | +0.04(+0.35%) |
Dec 28, 2022 | 9.985 | 1,080 | +0.12(+1.27%) | |||
Dec 27, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 475 | -0.12(-1.20%) |
Dec 22, 2022 | 9.980 | 1 | +0.07(+0.71%) | |||
Dec 21, 2022 | 9.990 | 9.990 | 9.870 | 9.910 | 2,256 | +0.04(+0.41%) |
Dec 20, 2022 | 9.970 | 10.00 | 9.870 | 9.870 | 2,795 | -0.11(-1.10%) |
Dec 19, 2022 | 10.02 | 10.06 | 9.980 | 9.980 | 1,486,316 | -0.07(-0.70%) |
Dec 15, 2022 | 10.05 | 6 | +0.00(+0.00%) | |||
Dec 14, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 95,485 | -0.01(-0.14%) |
Dec 13, 2022 | 10.06 | 10.12 | 10.06 | 10.06 | 17,751 | +0.00(+0.04%) |
Dec 12, 2022 | 10.05 | 10.07 | 10.05 | 10.06 | 4,575 | +0.01(+0.10%) |
Dec 09, 2022 | 10.06 | 10.06 | 10.05 | 10.05 | 21,376 | +0.00(+0.00%) |
Dec 08, 2022 | 10.07 | 10.07 | 10.05 | 10.05 | 436,145 | -0.01(-0.10%) |
Dec 07, 2022 | 10.07 | 10.07 | 10.05 | 10.06 | 2,692,060 | -0.01(-0.10%) |
Dec 06, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 1,480,100 | +0.03(+0.30%) |
Dec 05, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 55,560 | +0.00(+0.00%) |
Dec 02, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 954,311 | +0.03(+0.30%) |
Dec 01, 2022 | 10.01 | 10.03 | 10.01 | 10.01 | 105,065 | -0.02(-0.16%) |
Nov 30, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 800 | +0.00(+0.01%) |
Nov 29, 2022 | 10.01 | 10.03 | 10.01 | 10.03 | 632 | -0.00(-0.05%) |
Nov 28, 2022 | 10.01 | 10.03 | 10.01 | 10.03 | 1,178,569 | +0.01(+0.10%) |
Nov 25, 2022 | 10.05 | 10.05 | 10.02 | 10.02 | 18,117 | +0.01(+0.10%) |
Nov 23, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 12,408 | +0.00(+0.05%) |
Nov 22, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 6,517 | -0.00(-0.05%) |
Nov 21, 2022 | 10.01 | 10.02 | 10.00 | 10.01 | 108,328 | +0.01(+0.10%) |
Nov 18, 2022 | 9.990 | 10.01 | 9.990 | 10.00 | 1,347,953 | +0.04(+0.40%) |
Nov 17, 2022 | 9.960 | 9.960 | 9.936 | 9.960 | 325,602 | +0.01(+0.10%) |
Nov 16, 2022 | 9.930 | 9.950 | 9.930 | 9.950 | 49,166 | +0.02(+0.20%) |
Nov 15, 2022 | 9.930 | 9.930 | 9.920 | 9.930 | 497,397 | +0.00(+0.00%) |
Nov 14, 2022 | 9.940 | 9.950 | 9.930 | 9.930 | 385,611 | +0.01(+0.10%) |
Nov 11, 2022 | 9.925 | 9.930 | 9.920 | 9.920 | 57,981 | -0.01(-0.10%) |
Nov 10, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 106,741 | +0.00(+0.00%) |
Nov 09, 2022 | 9.930 | 9.960 | 9.930 | 9.930 | 546,242 | +0.00(+0.00%) |
Nov 08, 2022 | 9.930 | 9.935 | 9.930 | 9.930 | 5,524 | +0.00(+0.00%) |
Nov 07, 2022 | 9.930 | 9.940 | 9.930 | 9.930 | 412,181 | +0.00(+0.00%) |
Nov 04, 2022 | 9.920 | 9.940 | 9.920 | 9.930 | 266,536 | +0.01(+0.10%) |
Nov 03, 2022 | 9.940 | 9.950 | 9.920 | 9.920 | 23,654 | +0.01(+0.10%) |
Nov 02, 2022 | 9.950 | 9.950 | 9.910 | 9.910 | 21,109 | -0.02(-0.20%) |
Nov 01, 2022 | 9.930 | 9.950 | 9.930 | 9.930 | 68,301 | +0.01(+0.10%) |
Oct 31, 2022 | 9.900 | 9.920 | 9.870 | 9.920 | 166,537 | +0.00(+0.00%) |
Oct 28, 2022 | 9.915 | 9.920 | 9.915 | 9.920 | 15,052 | +0.02(+0.20%) |
Oct 27, 2022 | 9.910 | 9.910 | 9.895 | 9.900 | 550,506 | -0.01(-0.15%) |
Oct 26, 2022 | 9.940 | 9.940 | 9.910 | 9.915 | 7,683 | +0.00(+0.05%) |
Oct 25, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 297,564 | +0.00(+0.00%) |
Oct 24, 2022 | 9.900 | 9.920 | 9.890 | 9.910 | 62,606 | +0.01(+0.10%) |
Oct 21, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 366 | +0.00(+0.00%) |
Oct 20, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 2,477 | +0.00(+0.00%) |
Oct 19, 2022 | 9.900 | 9.910 | 9.900 | 9.900 | 101,997 | +0.00(+0.00%) |
Oct 18, 2022 | 9.840 | 9.900 | 9.840 | 9.900 | 1,218 | +0.00(+0.00%) |
Oct 17, 2022 | 9.900 | 9.900 | 9.880 | 9.900 | 39,306 | +0.02(+0.18%) |
Oct 13, 2022 | 9.883 | 1 | +0.01(+0.13%) | |||
Oct 12, 2022 | 9.880 | 9.885 | 9.870 | 9.870 | 69,986 | -0.01(-0.10%) |
Oct 11, 2022 | 9.850 | 9.910 | 9.850 | 9.880 | 303,700 | +0.04(+0.41%) |
Oct 10, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 12,503 | -0.02(-0.20%) |
Oct 07, 2022 | 9.850 | 9.870 | 9.850 | 9.860 | 360,107 | +0.01(+0.10%) |
Oct 06, 2022 | 9.840 | 9.850 | 9.830 | 9.850 | 155,198 | +0.01(+0.10%) |
Oct 05, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 3,670 | +0.01(+0.10%) |
Oct 04, 2022 | 9.830 | 9.840 | 9.820 | 9.830 | 1,279 | +0.01(+0.10%) |