Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.91 | 11.92 | 11.90 | 11.90 | 904,164 | -0.01(-0.08%) |
Dec 29, 2022 | 11.92 | 11.93 | 11.90 | 11.91 | 865,601 | +0.00(+0.00%) |
Dec 28, 2022 | 11.88 | 11.92 | 11.88 | 11.91 | 1,205,232 | +0.01(+0.08%) |
Dec 27, 2022 | 11.89 | 11.91 | 11.89 | 11.90 | 876,043 | +0.01(+0.08%) |
Dec 23, 2022 | 11.88 | 11.91 | 11.88 | 11.89 | 884,347 | +0.00(+0.00%) |
Dec 22, 2022 | 11.89 | 11.91 | 11.88 | 11.89 | 1,528,413 | +0.00(+0.00%) |
Dec 21, 2022 | 11.88 | 11.90 | 11.88 | 11.89 | 938,804 | +0.01(+0.08%) |
Dec 20, 2022 | 11.87 | 11.89 | 11.86 | 11.88 | 1,407,079 | +0.02(+0.17%) |
Dec 19, 2022 | 11.87 | 11.89 | 11.86 | 11.86 | 752,770 | +0.00(+0.00%) |
Dec 16, 2022 | 11.88 | 11.89 | 11.86 | 11.86 | 1,204,696 | +0.00(+0.00%) |
Dec 15, 2022 | 11.87 | 11.88 | 11.85 | 11.86 | 3,782,945 | -0.01(-0.08%) |
Dec 14, 2022 | 11.88 | 11.90 | 11.87 | 11.87 | 3,979,829 | -0.02(-0.17%) |
Dec 13, 2022 | 11.88 | 11.90 | 11.88 | 11.89 | 3,063,169 | +0.01(+0.08%) |
Dec 12, 2022 | 11.88 | 11.91 | 11.87 | 11.88 | 1,504,627 | +0.00(+0.00%) |
Dec 09, 2022 | 11.85 | 11.91 | 11.85 | 11.88 | 2,085,966 | -0.01(-0.08%) |
Dec 08, 2022 | 11.87 | 11.89 | 11.84 | 11.89 | 4,510,988 | +0.02(+0.17%) |
Dec 07, 2022 | 11.90 | 11.91 | 11.87 | 11.87 | 5,793,485 | -0.03(-0.25%) |
Dec 06, 2022 | 11.89 | 11.93 | 11.87 | 11.90 | 27,282,200 | +2.91(+32.37%) |
Dec 05, 2022 | 9.310 | 9.320 | 8.700 | 8.990 | 495,767 | -0.44(-4.67%) |
Dec 02, 2022 | 9.100 | 9.500 | 9.000 | 9.430 | 279,007 | +0.05(+0.53%) |
Dec 01, 2022 | 9.280 | 9.445 | 9.135 | 9.380 | 390,115 | +0.10(+1.08%) |
Nov 30, 2022 | 8.860 | 9.290 | 8.710 | 9.280 | 506,604 | +0.46(+5.22%) |
Nov 29, 2022 | 8.680 | 8.960 | 8.540 | 8.820 | 339,583 | +0.13(+1.50%) |
Nov 28, 2022 | 8.620 | 8.880 | 8.620 | 8.690 | 304,272 | +0.04(+0.46%) |
Nov 25, 2022 | 8.600 | 8.770 | 8.550 | 8.650 | 110,938 | +0.17(+2.00%) |
Nov 23, 2022 | 8.650 | 8.650 | 8.020 | 8.480 | 419,044 | -0.23(-2.64%) |
Nov 22, 2022 | 9.130 | 9.130 | 8.590 | 8.710 | 266,842 | -0.40(-4.39%) |
Nov 21, 2022 | 8.970 | 9.199 | 8.750 | 9.110 | 467,824 | +0.05(+0.55%) |
Nov 18, 2022 | 9.720 | 9.720 | 9.020 | 9.060 | 378,633 | -0.38(-4.03%) |
Nov 17, 2022 | 8.920 | 9.510 | 8.900 | 9.440 | 420,567 | +0.27(+2.94%) |
Nov 16, 2022 | 9.870 | 10.44 | 8.542 | 9.170 | 1,222,719 | -0.71(-7.19%) |
Nov 15, 2022 | 9.330 | 10.11 | 9.170 | 9.880 | 1,495,463 | +0.80(+8.81%) |
Nov 14, 2022 | 9.350 | 9.660 | 9.020 | 9.080 | 525,684 | -0.39(-4.12%) |
Nov 11, 2022 | 9.500 | 9.680 | 9.140 | 9.470 | 865,667 | -0.02(-0.21%) |
Nov 10, 2022 | 8.870 | 9.580 | 8.505 | 9.490 | 1,117,772 | +1.05(+12.44%) |
Nov 09, 2022 | 7.670 | 9.000 | 7.310 | 8.440 | 1,753,194 | +1.44(+20.57%) |
Nov 08, 2022 | 7.170 | 7.200 | 6.630 | 7.000 | 424,519 | -0.14(-1.96%) |
Nov 07, 2022 | 7.630 | 7.640 | 7.070 | 7.140 | 329,156 | -0.43(-5.68%) |
Nov 04, 2022 | 7.430 | 7.600 | 7.200 | 7.570 | 324,570 | +0.27(+3.70%) |
Nov 03, 2022 | 7.230 | 7.635 | 7.081 | 7.300 | 291,850 | -0.03(-0.41%) |
Nov 02, 2022 | 7.740 | 7.300 | 7.330 | 287,229 | -0.41(-5.30%) | |
Nov 01, 2022 | 7.790 | 7.830 | 7.590 | 7.740 | 276,540 | +0.09(+1.18%) |
Oct 31, 2022 | 7.390 | 7.698 | 7.230 | 7.650 | 388,614 | +0.21(+2.82%) |
Oct 28, 2022 | 7.350 | 7.540 | 7.140 | 7.440 | 330,733 | +0.08(+1.09%) |
Oct 27, 2022 | 7.650 | 7.910 | 7.340 | 7.360 | 535,946 | -0.18(-2.39%) |
Oct 26, 2022 | 7.440 | 7.660 | 7.220 | 7.540 | 327,379 | +0.13(+1.75%) |
Oct 25, 2022 | 7.330 | 7.800 | 7.330 | 7.410 | 384,128 | +0.10(+1.37%) |
Oct 24, 2022 | 7.420 | 7.700 | 7.130 | 7.310 | 367,410 | -0.06(-0.81%) |
Oct 21, 2022 | 6.940 | 7.400 | 6.860 | 7.370 | 645,631 | +0.52(+7.59%) |
Oct 20, 2022 | 6.810 | 7.170 | 6.810 | 6.850 | 344,566 | +0.11(+1.63%) |
Oct 19, 2022 | 6.260 | 6.850 | 6.260 | 6.740 | 364,874 | +0.33(+5.15%) |
Oct 18, 2022 | 6.990 | 7.322 | 6.340 | 6.410 | 556,900 | -0.44(-6.42%) |
Oct 17, 2022 | 6.750 | 6.980 | 6.750 | 6.850 | 298,523 | +0.22(+3.32%) |
Oct 14, 2022 | 6.990 | 6.990 | 6.550 | 6.630 | 241,256 | -0.31(-4.47%) |
Oct 13, 2022 | 6.610 | 7.070 | 6.490 | 6.940 | 488,351 | +0.24(+3.58%) |
Oct 12, 2022 | 6.500 | 6.740 | 6.320 | 6.700 | 355,334 | +0.31(+4.85%) |
Oct 11, 2022 | 6.170 | 6.450 | 5.950 | 6.390 | 343,089 | +0.15(+2.40%) |
Oct 10, 2022 | 6.510 | 6.510 | 6.180 | 6.240 | 229,101 | -0.23(-3.55%) |
Oct 07, 2022 | 6.770 | 6.860 | 6.430 | 6.470 | 576,071 | -0.39(-5.69%) |
Oct 06, 2022 | 6.750 | 7.020 | 6.680 | 6.860 | 260,990 | +0.07(+1.03%) |
Oct 05, 2022 | 6.750 | 6.860 | 6.650 | 6.790 | 408,205 | -0.14(-2.02%) |
Oct 04, 2022 | 6.900 | 7.150 | 6.860 | 6.930 | 483,574 | +0.23(+3.43%) |