Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.56 | 10.56 | 10.47 | 10.52 | 319,917 | -0.12(-1.08%) |
Dec 29, 2022 | 10.58 | 10.69 | 10.58 | 10.63 | 408,366 | +0.12(+1.09%) |
Dec 28, 2022 | 10.59 | 10.63 | 10.51 | 10.52 | 461,965 | -0.06(-0.61%) |
Dec 27, 2022 | 10.54 | 10.64 | 10.54 | 10.58 | 427,580 | +0.00(+0.00%) |
Dec 23, 2022 | 10.55 | 10.64 | 10.52 | 10.58 | 441,107 | +0.04(+0.38%) |
Dec 22, 2022 | 10.56 | 10.56 | 10.45 | 10.54 | 709,473 | +0.06(+0.57%) |
Dec 21, 2022 | 10.44 | 10.54 | 10.43 | 10.48 | 384,886 | +0.13(+1.26%) |
Dec 20, 2022 | 10.41 | 10.44 | 10.32 | 10.35 | 437,131 | -0.12(-1.15%) |
Dec 19, 2022 | 10.44 | 10.53 | 10.43 | 10.47 | 778,452 | +0.20(+1.95%) |
Dec 16, 2022 | 10.24 | 10.29 | 10.19 | 10.27 | 447,671 | -0.05(-0.47%) |
Dec 15, 2022 | 10.44 | 10.45 | 10.27 | 10.32 | 516,157 | -0.26(-2.48%) |
Dec 14, 2022 | 10.56 | 10.61 | 10.48 | 10.58 | 675,504 | +0.06(+0.57%) |
Dec 13, 2022 | 10.64 | 10.71 | 10.50 | 10.52 | 993,560 | +0.05(+0.48%) |
Dec 12, 2022 | 10.49 | 10.49 | 10.42 | 10.47 | 683,085 | -0.07(-0.66%) |
Dec 09, 2022 | 10.44 | 10.61 | 10.44 | 10.54 | 1,341,914 | +0.07(+0.67%) |
Dec 08, 2022 | 10.40 | 10.52 | 10.39 | 10.47 | 642,123 | -0.10(-0.99%) |
Dec 07, 2022 | 10.49 | 10.63 | 10.49 | 10.57 | 561,377 | -0.04(-0.33%) |
Dec 06, 2022 | 10.59 | 10.67 | 10.56 | 10.61 | 550,091 | +0.07(+0.66%) |
Dec 05, 2022 | 10.61 | 10.63 | 10.51 | 10.54 | 971,703 | -0.23(-2.14%) |
Dec 02, 2022 | 10.66 | 10.78 | 10.64 | 10.77 | 543,590 | +0.12(+1.13%) |
Dec 01, 2022 | 10.65 | 10.71 | 10.58 | 10.65 | 832,996 | +0.18(+1.72%) |
Nov 30, 2022 | 10.40 | 10.49 | 10.29 | 10.47 | 452,731 | +0.06(+0.58%) |
Nov 29, 2022 | 10.40 | 10.47 | 10.38 | 10.41 | 530,321 | +0.04(+0.43%) |
Nov 28, 2022 | 10.48 | 10.54 | 10.35 | 10.37 | 578,554 | -0.12(-1.19%) |
Nov 25, 2022 | 10.47 | 10.51 | 10.45 | 10.49 | 297,796 | +0.01(+0.10%) |
Nov 23, 2022 | 10.45 | 10.51 | 10.42 | 10.48 | 435,017 | +0.02(+0.19%) |
Nov 22, 2022 | 10.40 | 10.46 | 10.38 | 10.46 | 549,709 | +0.06(+0.58%) |
Nov 21, 2022 | 10.28 | 10.44 | 10.28 | 10.40 | 789,993 | +0.11(+1.07%) |
Nov 18, 2022 | 10.35 | 10.38 | 10.28 | 10.29 | 777,516 | -0.10(-0.96%) |
Nov 17, 2022 | 10.26 | 10.40 | 10.25 | 10.39 | 695,926 | -0.06(-0.57%) |
Nov 16, 2022 | 10.43 | 10.50 | 10.41 | 10.45 | 385,107 | +0.13(+1.30%) |
Nov 15, 2022 | 10.39 | 10.41 | 10.21 | 10.32 | 483,521 | -0.03(-0.33%) |
Nov 14, 2022 | 10.36 | 10.46 | 10.35 | 10.35 | 615,866 | +0.06(+0.58%) |
Nov 11, 2022 | 10.23 | 10.29 | 10.13 | 10.29 | 314,993 | +0.15(+1.48%) |
Nov 10, 2022 | 10.14 | 10.17 | 10.02 | 10.14 | 517,829 | +0.19(+1.91%) |
Nov 09, 2022 | 9.990 | 10.09 | 9.950 | 9.950 | 380,969 | +0.04(+0.40%) |
Nov 08, 2022 | 9.890 | 10.01 | 9.884 | 9.910 | 561,808 | +0.04(+0.41%) |
Nov 07, 2022 | 9.840 | 9.910 | 9.764 | 9.870 | 1,691,613 | -0.14(-1.40%) |
Nov 04, 2022 | 9.880 | 10.01 | 9.810 | 10.01 | 447,283 | +0.28(+2.92%) |
Nov 03, 2022 | 9.720 | 9.760 | 9.650 | 9.726 | 654,169 | -0.04(-0.45%) |
Nov 02, 2022 | 9.890 | 10.04 | 9.770 | 9.770 | 240,447 | -0.17(-1.66%) |
Nov 01, 2022 | 10.03 | 10.05 | 9.892 | 9.935 | 429,397 | -0.03(-0.25%) |
Oct 31, 2022 | 9.970 | 10.01 | 9.920 | 9.960 | 746,131 | -0.06(-0.60%) |
Oct 28, 2022 | 9.950 | 10.02 | 9.915 | 10.02 | 644,652 | -0.02(-0.20%) |
Oct 27, 2022 | 9.750 | 10.11 | 9.660 | 10.04 | 721,892 | +0.31(+3.19%) |
Oct 26, 2022 | 9.640 | 9.790 | 9.640 | 9.730 | 707,145 | -0.01(-0.10%) |
Oct 25, 2022 | 9.620 | 9.760 | 9.610 | 9.740 | 1,116,947 | +0.09(+0.93%) |
Oct 24, 2022 | 9.590 | 9.678 | 9.560 | 9.650 | 893,625 | +0.17(+1.79%) |
Oct 21, 2022 | 9.300 | 9.490 | 9.270 | 9.480 | 2,623,674 | +0.09(+0.96%) |
Oct 20, 2022 | 9.440 | 9.475 | 9.330 | 9.390 | 823,378 | -0.01(-0.11%) |
Oct 19, 2022 | 9.490 | 9.560 | 9.360 | 9.400 | 380,885 | -0.24(-2.49%) |
Oct 18, 2022 | 9.590 | 9.650 | 9.580 | 9.640 | 814,625 | +0.13(+1.37%) |
Oct 17, 2022 | 9.520 | 9.570 | 9.480 | 9.510 | 1,142,780 | +0.20(+2.15%) |
Oct 14, 2022 | 9.520 | 9.520 | 9.310 | 9.310 | 572,294 | -0.09(-0.96%) |
Oct 13, 2022 | 9.080 | 9.450 | 9.050 | 9.400 | 1,041,897 | +0.13(+1.38%) |
Oct 12, 2022 | 9.230 | 9.350 | 9.230 | 9.272 | 452,418 | -0.01(-0.09%) |
Oct 11, 2022 | 9.260 | 9.398 | 9.210 | 9.280 | 899,146 | +0.02(+0.22%) |
Oct 10, 2022 | 9.180 | 9.310 | 9.140 | 9.260 | 955,615 | +0.03(+0.33%) |
Oct 07, 2022 | 9.300 | 9.300 | 9.180 | 9.230 | 1,060,468 | -0.11(-1.18%) |
Oct 06, 2022 | 9.440 | 9.450 | 9.340 | 9.340 | 397,565 | -0.25(-2.61%) |
Oct 05, 2022 | 9.560 | 9.640 | 9.360 | 9.590 | 518,286 | -0.21(-2.14%) |
Oct 04, 2022 | 9.780 | 9.828 | 9.740 | 9.800 | 1,071,251 | +0.43(+4.59%) |