Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.00 | 11.07 | 10.88 | 11.02 | 2,033,861 | -0.05(-0.45%) |
Dec 29, 2022 | 11.03 | 11.16 | 10.96 | 11.07 | 2,041,955 | +0.08(+0.76%) |
Dec 28, 2022 | 11.33 | 11.35 | 10.95 | 10.99 | 1,520,438 | -0.37(-3.24%) |
Dec 27, 2022 | 11.43 | 11.47 | 11.28 | 11.36 | 1,314,513 | -0.09(-0.80%) |
Dec 23, 2022 | 11.31 | 11.47 | 11.29 | 11.45 | 983,079 | +0.09(+0.81%) |
Dec 22, 2022 | 11.35 | 11.37 | 11.07 | 11.36 | 1,303,498 | -0.08(-0.66%) |
Dec 21, 2022 | 11.32 | 11.46 | 11.31 | 11.43 | 1,222,717 | +0.23(+2.09%) |
Dec 20, 2022 | 11.17 | 11.31 | 11.02 | 11.20 | 1,308,200 | -0.03(-0.30%) |
Dec 19, 2022 | 11.32 | 11.45 | 11.17 | 11.23 | 1,786,674 | -0.05(-0.44%) |
Dec 16, 2022 | 11.30 | 11.41 | 11.17 | 11.28 | 2,931,446 | -0.16(-1.39%) |
Dec 15, 2022 | 11.47 | 11.52 | 11.30 | 11.44 | 1,676,513 | -0.16(-1.37%) |
Dec 14, 2022 | 11.72 | 11.84 | 11.55 | 11.60 | 1,931,001 | -0.17(-1.42%) |
Dec 13, 2022 | 12.12 | 12.24 | 11.66 | 11.77 | 3,521,743 | -0.04(-0.35%) |
Dec 12, 2022 | 11.72 | 11.83 | 11.59 | 11.81 | 1,948,870 | +0.10(+0.86%) |
Dec 09, 2022 | 11.66 | 11.84 | 11.54 | 11.71 | 1,854,573 | +0.07(+0.57%) |
Dec 08, 2022 | 11.72 | 11.93 | 11.61 | 11.64 | 3,577,880 | -0.03(-0.22%) |
Dec 07, 2022 | 11.69 | 11.78 | 11.53 | 11.67 | 1,910,014 | -0.06(-0.50%) |
Dec 06, 2022 | 12.02 | 12.03 | 11.55 | 11.73 | 2,076,820 | -0.31(-2.57%) |
Dec 05, 2022 | 12.23 | 12.27 | 12.02 | 12.03 | 1,404,026 | -0.31(-2.51%) |
Dec 02, 2022 | 12.20 | 12.39 | 12.03 | 12.34 | 1,267,868 | -0.03(-0.27%) |
Dec 01, 2022 | 12.52 | 12.73 | 12.35 | 12.38 | 2,031,554 | -0.06(-0.47%) |
Nov 30, 2022 | 12.25 | 12.46 | 12.08 | 12.44 | 2,672,017 | +0.18(+1.50%) |
Nov 29, 2022 | 12.19 | 12.25 | 12.05 | 12.25 | 1,136,583 | +0.06(+0.48%) |
Nov 28, 2022 | 12.17 | 12.30 | 12.16 | 12.19 | 1,687,664 | -0.04(-0.34%) |
Nov 25, 2022 | 12.09 | 12.35 | 12.08 | 12.24 | 818,018 | +0.17(+1.38%) |
Nov 23, 2022 | 12.18 | 12.25 | 12.00 | 12.07 | 1,451,682 | -0.17(-1.37%) |
Nov 22, 2022 | 12.10 | 12.29 | 11.99 | 12.24 | 1,610,508 | +0.13(+1.10%) |
Nov 21, 2022 | 11.94 | 12.11 | 11.88 | 12.10 | 1,823,072 | +0.14(+1.19%) |
Nov 18, 2022 | 11.89 | 11.96 | 11.68 | 11.96 | 1,925,002 | +0.25(+2.14%) |
Nov 17, 2022 | 11.57 | 11.73 | 11.38 | 11.71 | 2,251,877 | -0.10(-0.85%) |
Nov 16, 2022 | 11.97 | 12.02 | 11.76 | 11.81 | 2,555,302 | -0.25(-2.09%) |
Nov 15, 2022 | 12.20 | 12.28 | 11.91 | 12.06 | 4,579,715 | +0.06(+0.47%) |
Nov 14, 2022 | 12.19 | 12.20 | 11.96 | 12.00 | 3,952,186 | -0.19(-1.53%) |
Nov 11, 2022 | 12.07 | 12.24 | 11.87 | 12.19 | 4,686,359 | +0.07(+0.54%) |
Nov 10, 2022 | 11.99 | 12.13 | 11.58 | 12.13 | 5,021,362 | +0.64(+5.59%) |
Nov 09, 2022 | 11.52 | 11.78 | 11.39 | 11.48 | 2,430,794 | -0.15(-1.26%) |
Nov 08, 2022 | 11.78 | 11.96 | 11.53 | 11.63 | 3,615,659 | -0.14(-1.17%) |
Nov 07, 2022 | 11.91 | 12.00 | 11.65 | 11.77 | 2,656,276 | +0.01(+0.07%) |
Nov 04, 2022 | 11.51 | 11.89 | 11.22 | 11.76 | 4,334,753 | +1.06(+9.95%) |
Nov 03, 2022 | 10.65 | 10.80 | 10.39 | 10.70 | 3,349,201 | -0.15(-1.35%) |
Nov 02, 2022 | 11.05 | 10.83 | 10.84 | 1,697,206 | -0.29(-2.63%) | |
Nov 01, 2022 | 11.44 | 11.53 | 11.07 | 11.13 | 1,971,317 | -0.06(-0.51%) |
Oct 31, 2022 | 11.17 | 11.29 | 11.04 | 11.19 | 1,600,504 | -0.05(-0.43%) |
Oct 28, 2022 | 10.89 | 11.32 | 10.87 | 11.24 | 2,027,922 | +0.32(+2.90%) |
Oct 27, 2022 | 10.88 | 11.17 | 10.82 | 10.92 | 1,968,075 | +0.19(+1.74%) |
Oct 26, 2022 | 10.70 | 10.90 | 10.57 | 10.74 | 2,459,805 | +0.11(+1.07%) |
Oct 25, 2022 | 10.20 | 10.74 | 10.14 | 10.62 | 2,301,659 | +0.50(+4.90%) |
Oct 24, 2022 | 10.09 | 10.19 | 9.915 | 10.13 | 1,778,128 | +0.13(+1.30%) |
Oct 21, 2022 | 10.00 | 10.05 | 9.754 | 9.997 | 2,212,080 | +0.07(+0.74%) |
Oct 20, 2022 | 10.12 | 10.19 | 9.891 | 9.923 | 2,420,624 | -0.15(-1.53%) |
Oct 19, 2022 | 10.07 | 10.24 | 9.972 | 10.08 | 2,366,812 | -0.11(-1.04%) |
Oct 18, 2022 | 10.23 | 10.38 | 10.10 | 10.18 | 2,596,714 | +0.16(+1.62%) |
Oct 17, 2022 | 9.997 | 10.24 | 9.915 | 10.02 | 3,460,238 | +0.20(+1.99%) |
Oct 14, 2022 | 10.22 | 10.39 | 9.793 | 9.826 | 2,856,035 | -0.30(-2.97%) |
Oct 13, 2022 | 9.704 | 10.18 | 9.558 | 10.13 | 3,023,255 | +0.18(+1.80%) |
Oct 12, 2022 | 9.988 | 10.08 | 9.651 | 9.948 | 3,152,889 | -0.04(-0.41%) |
Oct 11, 2022 | 9.468 | 10.05 | 9.355 | 9.988 | 3,539,904 | +0.53(+5.58%) |
Oct 10, 2022 | 9.606 | 9.789 | 9.403 | 9.460 | 2,351,383 | -0.17(-1.77%) |
Oct 07, 2022 | 9.696 | 9.899 | 9.525 | 9.631 | 2,934,807 | -0.16(-1.66%) |
Oct 06, 2022 | 10.04 | 10.09 | 9.627 | 9.793 | 3,619,956 | -0.30(-2.98%) |
Oct 05, 2022 | 10.20 | 10.24 | 9.696 | 10.09 | 3,224,835 | -0.36(-3.42%) |
Oct 04, 2022 | 9.988 | 10.50 | 9.988 | 10.45 | 4,399,389 | +0.76(+7.89%) |