Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.86 | 10.95 | 10.36 | 10.41 | 48,483 | -0.66(-5.96%) |
Dec 29, 2022 | 10.80 | 11.11 | 10.53 | 11.07 | 27,349 | +0.42(+3.94%) |
Dec 28, 2022 | 11.00 | 11.09 | 10.50 | 10.65 | 54,193 | -0.25(-2.29%) |
Dec 27, 2022 | 10.08 | 11.04 | 9.830 | 10.90 | 94,422 | +0.63(+6.13%) |
Dec 23, 2022 | 10.96 | 10.98 | 10.09 | 10.27 | 56,114 | -0.69(-6.30%) |
Dec 22, 2022 | 11.26 | 11.35 | 10.75 | 10.96 | 54,926 | -0.39(-3.44%) |
Dec 21, 2022 | 11.15 | 11.57 | 11.00 | 11.35 | 20,501 | +0.31(+2.81%) |
Dec 20, 2022 | 11.01 | 11.15 | 10.99 | 11.04 | 53,733 | +0.01(+0.09%) |
Dec 19, 2022 | 11.33 | 11.43 | 10.76 | 11.03 | 75,587 | -0.18(-1.61%) |
Dec 16, 2022 | 10.87 | 11.26 | 10.69 | 11.21 | 35,996 | +0.23(+2.09%) |
Dec 15, 2022 | 11.05 | 11.24 | 10.68 | 10.98 | 48,871 | -0.25(-2.23%) |
Dec 14, 2022 | 12.14 | 12.17 | 11.23 | 11.23 | 70,397 | -0.86(-7.11%) |
Dec 13, 2022 | 12.14 | 12.22 | 11.88 | 12.09 | 58,726 | +0.22(+1.85%) |
Dec 12, 2022 | 11.43 | 12.43 | 11.43 | 11.87 | 60,902 | +0.47(+4.12%) |
Dec 09, 2022 | 12.14 | 12.14 | 11.26 | 11.40 | 59,672 | -0.74(-6.10%) |
Dec 08, 2022 | 11.15 | 12.15 | 11.11 | 12.14 | 50,099 | +0.85(+7.53%) |
Dec 07, 2022 | 10.66 | 11.55 | 10.66 | 11.29 | 67,562 | +0.63(+5.91%) |
Dec 06, 2022 | 12.19 | 12.19 | 10.54 | 10.66 | 174,567 | -1.47(-12.12%) |
Dec 05, 2022 | 12.21 | 12.26 | 11.81 | 12.13 | 121,272 | +0.07(+0.58%) |
Dec 02, 2022 | 12.23 | 12.55 | 11.85 | 12.06 | 99,123 | -0.20(-1.63%) |
Dec 01, 2022 | 12.10 | 12.56 | 12.00 | 12.26 | 90,746 | +0.32(+2.68%) |
Nov 30, 2022 | 11.15 | 12.12 | 11.13 | 11.94 | 77,120 | +0.67(+5.94%) |
Nov 29, 2022 | 11.08 | 11.68 | 10.96 | 11.27 | 40,567 | +0.31(+2.83%) |
Nov 28, 2022 | 11.41 | 11.47 | 10.82 | 10.96 | 74,105 | -0.38(-3.35%) |
Nov 25, 2022 | 10.68 | 11.39 | 10.68 | 11.34 | 84,172 | +0.66(+6.18%) |
Nov 23, 2022 | 10.56 | 10.79 | 10.25 | 10.68 | 76,060 | +0.12(+1.14%) |
Nov 22, 2022 | 9.650 | 10.72 | 9.650 | 10.56 | 182,648 | +0.91(+9.43%) |
Nov 21, 2022 | 9.390 | 9.898 | 9.250 | 9.650 | 63,372 | +0.40(+4.32%) |
Nov 18, 2022 | 9.250 | 9.450 | 9.023 | 9.250 | 54,177 | +0.05(+0.54%) |
Nov 17, 2022 | 9.050 | 9.250 | 8.950 | 9.200 | 34,358 | +0.02(+0.22%) |
Nov 16, 2022 | 9.140 | 9.300 | 8.970 | 9.180 | 25,665 | +0.21(+2.34%) |
Nov 15, 2022 | 9.130 | 9.534 | 8.930 | 8.970 | 49,459 | -0.10(-1.10%) |
Nov 14, 2022 | 9.350 | 9.380 | 8.940 | 9.070 | 39,174 | -0.53(-5.52%) |
Nov 11, 2022 | 9.480 | 9.730 | 9.300 | 9.600 | 41,122 | +0.49(+5.38%) |
Nov 10, 2022 | 8.620 | 9.330 | 8.300 | 9.110 | 80,177 | +1.51(+19.87%) |
Nov 09, 2022 | 7.800 | 7.925 | 7.460 | 7.600 | 13,494 | -0.38(-4.76%) |
Nov 08, 2022 | 7.790 | 8.000 | 7.530 | 7.980 | 11,852 | +0.33(+4.31%) |
Nov 07, 2022 | 7.500 | 7.917 | 7.282 | 7.650 | 28,503 | +0.08(+1.06%) |
Nov 04, 2022 | 8.210 | 8.420 | 7.570 | 7.570 | 18,697 | -0.63(-7.68%) |
Nov 03, 2022 | 8.550 | 8.550 | 8.150 | 8.200 | 15,920 | -0.41(-4.76%) |
Nov 02, 2022 | 8.360 | 8.673 | 8.360 | 8.610 | 17,634 | +0.19(+2.26%) |
Nov 01, 2022 | 8.420 | 8.500 | 8.330 | 8.420 | 22,331 | +0.10(+1.20%) |
Oct 31, 2022 | 8.080 | 8.460 | 8.000 | 8.320 | 20,010 | +0.24(+2.97%) |
Oct 28, 2022 | 7.920 | 8.150 | 7.920 | 8.080 | 5,351 | +0.14(+1.76%) |
Oct 27, 2022 | 8.170 | 8.300 | 7.750 | 7.940 | 22,989 | -0.21(-2.58%) |
Oct 26, 2022 | 8.040 | 8.360 | 7.850 | 8.150 | 22,731 | +0.11(+1.37%) |
Oct 25, 2022 | 7.730 | 8.200 | 7.500 | 8.040 | 17,393 | +0.14(+1.77%) |
Oct 24, 2022 | 7.950 | 7.950 | 7.740 | 7.900 | 11,931 | -0.05(-0.63%) |
Oct 21, 2022 | 8.014 | 8.014 | 7.860 | 7.950 | 5,812 | +0.02(+0.25%) |
Oct 20, 2022 | 8.090 | 8.090 | 7.720 | 7.930 | 11,855 | -0.03(-0.38%) |
Oct 19, 2022 | 8.180 | 8.350 | 7.810 | 7.960 | 18,934 | -0.18(-2.21%) |
Oct 18, 2022 | 7.350 | 8.360 | 7.350 | 8.140 | 63,822 | +0.90(+12.43%) |
Oct 17, 2022 | 7.590 | 7.600 | 7.190 | 7.240 | 13,167 | -0.31(-4.11%) |
Oct 14, 2022 | 7.870 | 7.870 | 7.510 | 7.550 | 15,856 | -0.32(-4.07%) |
Oct 13, 2022 | 7.770 | 7.900 | 7.578 | 7.870 | 19,085 | +0.14(+1.81%) |
Oct 12, 2022 | 7.620 | 7.730 | 7.620 | 7.730 | 4,475 | +0.11(+1.44%) |
Oct 11, 2022 | 7.750 | 7.750 | 7.570 | 7.620 | 8,016 | -0.13(-1.68%) |
Oct 10, 2022 | 7.480 | 7.880 | 7.210 | 7.750 | 27,015 | +0.06(+0.78%) |
Oct 07, 2022 | 8.000 | 8.000 | 7.600 | 7.690 | 5,138 | -0.36(-4.47%) |
Oct 06, 2022 | 8.000 | 8.130 | 8.000 | 8.050 | 14,108 | +0.03(+0.37%) |
Oct 05, 2022 | 8.100 | 8.170 | 8.000 | 8.020 | 5,774 | -0.15(-1.84%) |
Oct 04, 2022 | 8.160 | 8.250 | 8.000 | 8.170 | 68,937 | +0.26(+3.29%) |