Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.01 | 10.07 | 9.912 | 10.01 | 2,442,109 | +0.00(+0.00%) |
Dec 29, 2022 | 10.04 | 10.15 | 9.982 | 10.01 | 2,354,224 | +0.05(+0.50%) |
Dec 28, 2022 | 10.10 | 10.15 | 9.883 | 9.962 | 2,372,488 | -0.23(-2.24%) |
Dec 27, 2022 | 9.932 | 10.35 | 9.893 | 10.19 | 2,255,331 | +0.30(+3.00%) |
Dec 23, 2022 | 9.932 | 10.07 | 9.764 | 9.893 | 2,393,503 | -0.02(-0.20%) |
Dec 22, 2022 | 9.813 | 9.922 | 9.665 | 9.912 | 2,290,659 | +0.01(+0.10%) |
Dec 21, 2022 | 9.823 | 9.982 | 9.818 | 9.902 | 2,853,813 | +0.15(+1.52%) |
Dec 20, 2022 | 9.605 | 9.818 | 9.536 | 9.754 | 5,269,141 | +0.34(+3.58%) |
Dec 19, 2022 | 9.536 | 9.615 | 9.383 | 9.417 | 3,798,786 | -0.13(-1.35%) |
Dec 16, 2022 | 9.358 | 9.655 | 9.358 | 9.546 | 4,896,836 | +0.15(+1.58%) |
Dec 15, 2022 | 9.576 | 9.638 | 9.343 | 9.397 | 5,316,839 | -0.43(-4.33%) |
Dec 14, 2022 | 9.902 | 9.942 | 9.640 | 9.823 | 2,939,420 | -0.09(-0.90%) |
Dec 13, 2022 | 10.14 | 10.26 | 9.823 | 9.912 | 4,247,800 | +0.12(+1.21%) |
Dec 12, 2022 | 9.645 | 9.803 | 9.556 | 9.794 | 3,035,113 | +0.05(+0.51%) |
Dec 09, 2022 | 9.972 | 10.10 | 9.744 | 9.744 | 3,175,173 | -0.20(-1.99%) |
Dec 08, 2022 | 9.902 | 10.07 | 9.847 | 9.942 | 4,459,696 | +0.09(+0.90%) |
Dec 07, 2022 | 9.685 | 9.952 | 9.685 | 9.853 | 3,627,259 | +0.25(+2.58%) |
Dec 06, 2022 | 9.754 | 9.833 | 9.566 | 9.605 | 3,737,295 | -0.06(-0.61%) |
Dec 05, 2022 | 9.794 | 9.848 | 9.615 | 9.665 | 2,968,443 | -0.24(-2.45%) |
Dec 02, 2022 | 9.562 | 9.962 | 9.522 | 9.907 | 3,137,446 | +0.11(+1.11%) |
Dec 01, 2022 | 9.749 | 9.907 | 9.596 | 9.799 | 2,873,224 | +0.22(+2.27%) |
Nov 30, 2022 | 9.423 | 9.710 | 9.389 | 9.581 | 5,540,299 | +0.22(+2.32%) |
Nov 29, 2022 | 9.246 | 9.498 | 9.206 | 9.364 | 4,160,392 | +0.26(+2.82%) |
Nov 28, 2022 | 9.433 | 9.458 | 9.093 | 9.107 | 3,753,350 | -0.39(-4.06%) |
Nov 25, 2022 | 9.581 | 9.685 | 9.448 | 9.493 | 1,622,989 | -0.14(-1.44%) |
Nov 23, 2022 | 9.374 | 9.670 | 9.320 | 9.631 | 4,314,676 | +0.31(+3.28%) |
Nov 22, 2022 | 8.979 | 9.339 | 8.969 | 9.325 | 3,718,389 | +0.43(+4.89%) |
Nov 21, 2022 | 8.692 | 8.920 | 8.683 | 8.890 | 2,702,973 | +0.08(+0.90%) |
Nov 18, 2022 | 8.732 | 8.816 | 8.554 | 8.811 | 4,469,111 | +0.08(+0.91%) |
Nov 17, 2022 | 8.702 | 8.752 | 8.534 | 8.732 | 4,067,251 | -0.09(-1.01%) |
Nov 16, 2022 | 8.801 | 8.885 | 8.730 | 8.821 | 3,688,150 | +0.00(+0.00%) |
Nov 15, 2022 | 8.900 | 8.976 | 8.781 | 8.821 | 5,899,549 | -0.01(-0.11%) |
Nov 14, 2022 | 8.732 | 8.900 | 8.682 | 8.831 | 3,123,349 | +0.06(+0.68%) |
Nov 11, 2022 | 8.752 | 8.841 | 8.653 | 8.771 | 3,793,414 | +0.00(+0.00%) |
Nov 10, 2022 | 8.673 | 8.841 | 8.495 | 8.771 | 5,441,951 | +0.58(+7.12%) |
Nov 09, 2022 | 8.287 | 8.445 | 8.120 | 8.189 | 4,451,779 | -0.15(-1.78%) |
Nov 08, 2022 | 7.902 | 8.429 | 7.853 | 8.337 | 6,298,495 | +0.46(+5.90%) |
Nov 07, 2022 | 8.001 | 8.070 | 7.799 | 7.873 | 3,801,645 | -0.14(-1.73%) |
Nov 04, 2022 | 7.616 | 8.021 | 7.616 | 8.011 | 4,832,942 | +0.67(+9.15%) |
Nov 03, 2022 | 7.438 | 7.557 | 7.310 | 7.339 | 5,963,451 | -0.20(-2.62%) |
Nov 02, 2022 | 8.041 | 8.099 | 7.517 | 7.537 | 3,819,552 | -0.47(-5.92%) |
Nov 01, 2022 | 7.971 | 8.095 | 7.966 | 8.011 | 2,279,777 | +0.22(+2.79%) |
Oct 31, 2022 | 7.942 | 8.011 | 7.784 | 7.794 | 2,438,171 | -0.25(-3.07%) |
Oct 28, 2022 | 7.952 | 8.060 | 7.833 | 8.041 | 3,374,129 | +0.00(+0.00%) |
Oct 27, 2022 | 8.218 | 8.221 | 7.942 | 8.041 | 4,365,907 | +0.09(+1.12%) |
Oct 26, 2022 | 7.803 | 7.991 | 7.744 | 7.952 | 3,087,329 | +0.30(+3.87%) |
Oct 25, 2022 | 7.547 | 7.685 | 7.527 | 7.655 | 2,870,049 | +0.16(+2.11%) |
Oct 24, 2022 | 7.477 | 7.596 | 7.369 | 7.497 | 3,168,696 | -0.07(-0.91%) |
Oct 21, 2022 | 7.349 | 7.596 | 7.319 | 7.566 | 4,106,788 | +0.27(+3.65%) |
Oct 20, 2022 | 7.290 | 7.473 | 7.240 | 7.300 | 2,476,258 | +0.03(+0.41%) |
Oct 19, 2022 | 7.171 | 7.290 | 7.038 | 7.270 | 3,857,640 | -0.04(-0.54%) |
Oct 18, 2022 | 7.329 | 7.374 | 7.211 | 7.310 | 2,809,019 | +0.07(+0.95%) |
Oct 17, 2022 | 7.339 | 7.512 | 7.211 | 7.240 | 2,615,159 | +0.11(+1.52%) |
Oct 14, 2022 | 7.408 | 7.413 | 7.082 | 7.132 | 2,549,803 | -0.33(-4.37%) |
Oct 13, 2022 | 7.211 | 7.487 | 6.993 | 7.458 | 4,272,922 | -0.04(-0.53%) |
Oct 12, 2022 | 7.418 | 7.586 | 7.359 | 7.497 | 3,041,887 | +0.09(+1.20%) |
Oct 11, 2022 | 7.497 | 7.670 | 7.398 | 7.408 | 4,169,322 | -0.09(-1.19%) |
Oct 10, 2022 | 7.655 | 7.685 | 7.448 | 7.497 | 2,846,758 | -0.23(-2.94%) |
Oct 07, 2022 | 7.853 | 7.932 | 7.705 | 7.724 | 6,513,595 | -0.27(-3.34%) |
Oct 06, 2022 | 7.803 | 8.021 | 7.803 | 7.991 | 3,695,592 | +0.14(+1.76%) |
Oct 05, 2022 | 7.724 | 7.853 | 7.650 | 7.853 | 2,780,360 | -0.07(-0.87%) |
Oct 04, 2022 | 7.744 | 8.065 | 7.700 | 7.922 | 5,165,782 | +0.25(+3.22%) |