Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.70 | 10.90 | 10.64 | 10.90 | 231,728 | +0.15(+1.39%) |
Dec 29, 2022 | 10.72 | 10.83 | 10.72 | 10.75 | 200,036 | +0.06(+0.52%) |
Dec 28, 2022 | 10.72 | 10.76 | 10.65 | 10.69 | 190,235 | -0.01(-0.09%) |
Dec 27, 2022 | 10.79 | 10.87 | 10.64 | 10.70 | 184,368 | -0.15(-1.38%) |
Dec 23, 2022 | 10.86 | 10.92 | 10.83 | 10.85 | 72,587 | -0.05(-0.43%) |
Dec 22, 2022 | 10.84 | 10.92 | 10.84 | 10.90 | 161,132 | -0.01(-0.09%) |
Dec 21, 2022 | 10.93 | 11.00 | 10.84 | 10.91 | 179,434 | -0.03(-0.26%) |
Dec 20, 2022 | 10.95 | 11.02 | 10.93 | 10.93 | 128,316 | -0.09(-0.85%) |
Dec 19, 2022 | 11.02 | 11.06 | 10.96 | 11.03 | 171,053 | -0.01(-0.08%) |
Dec 16, 2022 | 11.22 | 11.28 | 11.03 | 11.04 | 158,400 | -0.30(-2.64%) |
Dec 15, 2022 | 11.40 | 11.46 | 11.30 | 11.34 | 95,617 | -0.07(-0.62%) |
Dec 14, 2022 | 11.43 | 11.44 | 11.38 | 11.41 | 83,746 | +0.03(+0.25%) |
Dec 13, 2022 | 11.57 | 11.64 | 11.34 | 11.38 | 152,385 | -0.10(-0.89%) |
Dec 12, 2022 | 11.50 | 11.55 | 11.47 | 11.48 | 41,892 | +0.02(+0.16%) |
Dec 09, 2022 | 11.43 | 11.49 | 11.38 | 11.46 | 85,384 | -0.03(-0.24%) |
Dec 08, 2022 | 11.57 | 11.61 | 11.48 | 11.49 | 76,181 | -0.09(-0.80%) |
Dec 07, 2022 | 11.71 | 11.78 | 11.57 | 11.58 | 101,320 | -0.16(-1.35%) |
Dec 06, 2022 | 11.76 | 11.82 | 11.71 | 11.74 | 51,616 | +0.02(+0.16%) |
Dec 05, 2022 | 11.74 | 11.84 | 11.72 | 11.72 | 61,710 | -0.12(-1.02%) |
Dec 02, 2022 | 11.93 | 11.98 | 11.67 | 11.84 | 160,570 | -0.08(-0.70%) |
Dec 01, 2022 | 11.99 | 12.01 | 11.91 | 11.93 | 116,900 | +0.00(+0.00%) |
Nov 30, 2022 | 11.73 | 11.93 | 11.73 | 11.93 | 65,600 | +0.18(+1.51%) |
Nov 29, 2022 | 11.70 | 11.76 | 11.68 | 11.75 | 125,373 | +0.07(+0.56%) |
Nov 28, 2022 | 11.71 | 11.71 | 11.66 | 11.69 | 86,728 | +0.02(+0.16%) |
Nov 25, 2022 | 11.60 | 11.68 | 11.60 | 11.67 | 35,107 | +0.07(+0.56%) |
Nov 23, 2022 | 11.55 | 11.63 | 11.53 | 11.60 | 92,661 | +0.08(+0.73%) |
Nov 22, 2022 | 11.32 | 11.52 | 11.29 | 11.52 | 73,801 | +0.24(+2.15%) |
Nov 21, 2022 | 11.14 | 11.28 | 11.14 | 11.28 | 116,265 | +0.14(+1.25%) |
Nov 18, 2022 | 11.08 | 11.14 | 10.96 | 11.14 | 68,239 | +0.09(+0.84%) |
Nov 17, 2022 | 10.94 | 11.10 | 10.89 | 11.04 | 57,307 | +0.06(+0.51%) |
Nov 16, 2022 | 10.71 | 10.99 | 10.71 | 10.99 | 123,358 | +0.33(+3.06%) |
Nov 15, 2022 | 10.65 | 10.76 | 10.64 | 10.66 | 87,855 | +0.15(+1.42%) |
Nov 14, 2022 | 10.76 | 10.81 | 10.52 | 10.51 | 53,145 | -0.29(-2.72%) |
Nov 11, 2022 | 10.88 | 10.97 | 10.80 | 10.81 | 77,751 | -0.03(-0.26%) |
Nov 10, 2022 | 10.46 | 10.84 | 10.46 | 10.84 | 113,811 | +0.58(+5.70%) |
Nov 09, 2022 | 10.27 | 10.36 | 10.25 | 10.25 | 64,202 | -0.06(-0.54%) |
Nov 08, 2022 | 10.33 | 10.42 | 10.24 | 10.31 | 88,859 | +0.00(+0.00%) |
Nov 07, 2022 | 10.37 | 10.41 | 10.29 | 10.31 | 64,178 | -0.08(-0.80%) |
Nov 04, 2022 | 10.26 | 10.40 | 10.22 | 10.39 | 59,591 | +0.22(+2.19%) |
Nov 03, 2022 | 10.13 | 10.22 | 10.05 | 10.17 | 88,394 | -0.09(-0.90%) |
Nov 02, 2022 | 10.08 | 10.31 | 10.04 | 10.26 | 128,619 | +0.18(+1.75%) |
Nov 01, 2022 | 10.13 | 10.15 | 10.06 | 10.08 | 94,513 | +0.02(+0.18%) |
Oct 31, 2022 | 10.07 | 10.12 | 10.03 | 10.07 | 57,928 | -0.04(-0.37%) |
Oct 28, 2022 | 10.04 | 10.32 | 10.01 | 10.10 | 159,980 | +0.04(+0.37%) |
Oct 27, 2022 | 10.21 | 10.27 | 9.964 | 10.07 | 139,668 | -0.18(-1.72%) |
Oct 26, 2022 | 10.20 | 10.30 | 10.20 | 10.24 | 74,290 | +0.05(+0.45%) |
Oct 25, 2022 | 10.33 | 10.45 | 10.16 | 10.20 | 119,691 | -0.10(-0.99%) |
Oct 24, 2022 | 10.54 | 10.61 | 10.29 | 10.30 | 109,884 | -0.37(-3.47%) |
Oct 21, 2022 | 10.84 | 10.87 | 10.65 | 10.67 | 98,242 | -0.26(-2.37%) |
Oct 20, 2022 | 10.99 | 11.03 | 10.89 | 10.93 | 47,291 | -0.06(-0.59%) |
Oct 19, 2022 | 11.03 | 11.08 | 10.95 | 10.99 | 61,488 | -0.14(-1.25%) |
Oct 18, 2022 | 11.12 | 11.17 | 11.01 | 11.13 | 66,403 | +0.05(+0.42%) |
Oct 17, 2022 | 11.15 | 11.17 | 11.04 | 11.09 | 48,818 | +0.03(+0.29%) |
Oct 14, 2022 | 11.22 | 11.22 | 11.05 | 11.05 | 42,479 | -0.15(-1.36%) |
Oct 13, 2022 | 11.13 | 11.26 | 11.02 | 11.21 | 104,516 | +0.00(+0.03%) |
Oct 12, 2022 | 11.20 | 11.27 | 11.18 | 11.20 | 25,867 | -0.03(-0.25%) |
Oct 11, 2022 | 11.24 | 11.37 | 11.21 | 11.23 | 44,268 | -0.02(-0.16%) |
Oct 10, 2022 | 11.30 | 11.35 | 11.15 | 11.25 | 97,836 | -0.11(-0.94%) |
Oct 07, 2022 | 11.29 | 11.44 | 11.26 | 11.35 | 40,795 | +0.03(+0.29%) |
Oct 06, 2022 | 11.53 | 11.68 | 11.29 | 11.32 | 73,870 | -0.21(-1.84%) |
Oct 05, 2022 | 11.82 | 11.94 | 11.53 | 11.53 | 78,095 | -0.47(-3.92%) |
Oct 04, 2022 | 11.72 | 12.28 | 11.71 | 12.01 | 78,881 | +0.23(+1.96%) |