Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.886 | 10.02 | 9.732 | 9.809 | 250,182 | -0.14(-1.38%) |
Dec 29, 2022 | 9.775 | 10.05 | 9.775 | 9.947 | 265,988 | +0.17(+1.76%) |
Dec 28, 2022 | 9.947 | 10.02 | 9.766 | 9.775 | 284,377 | -0.20(-1.98%) |
Dec 27, 2022 | 9.981 | 10.09 | 9.930 | 9.973 | 323,474 | -0.01(-0.09%) |
Dec 23, 2022 | 9.740 | 10.01 | 9.723 | 9.981 | 289,017 | +0.25(+2.52%) |
Dec 22, 2022 | 9.637 | 9.740 | 9.482 | 9.736 | 250,802 | +0.04(+0.40%) |
Dec 21, 2022 | 9.697 | 9.843 | 9.671 | 9.697 | 199,520 | +0.10(+1.08%) |
Dec 20, 2022 | 9.482 | 9.667 | 9.482 | 9.594 | 250,263 | +0.03(+0.36%) |
Dec 19, 2022 | 9.697 | 9.740 | 9.482 | 9.560 | 359,146 | -0.19(-1.94%) |
Dec 16, 2022 | 9.955 | 10.05 | 9.646 | 9.749 | 668,401 | -0.33(-3.25%) |
Dec 15, 2022 | 10.08 | 10.15 | 9.967 | 10.08 | 604,126 | -0.06(-0.58%) |
Dec 14, 2022 | 10.23 | 10.23 | 10.07 | 10.13 | 294,164 | -0.09(-0.90%) |
Dec 13, 2022 | 10.34 | 10.34 | 10.18 | 10.23 | 268,604 | +0.09(+0.90%) |
Dec 12, 2022 | 10.09 | 10.21 | 10.07 | 10.13 | 194,902 | +0.04(+0.41%) |
Dec 09, 2022 | 10.09 | 10.22 | 10.05 | 10.09 | 269,839 | -0.03(-0.25%) |
Dec 08, 2022 | 10.01 | 10.22 | 10.01 | 10.12 | 245,434 | +0.10(+1.00%) |
Dec 07, 2022 | 10.02 | 10.10 | 10.00 | 10.02 | 159,007 | -0.03(-0.33%) |
Dec 06, 2022 | 10.13 | 10.22 | 10.03 | 10.05 | 271,526 | -0.13(-1.23%) |
Dec 05, 2022 | 10.20 | 10.27 | 10.17 | 10.18 | 240,923 | -0.09(-0.89%) |
Dec 02, 2022 | 10.18 | 10.31 | 10.13 | 10.27 | 160,188 | +0.04(+0.41%) |
Dec 01, 2022 | 10.33 | 10.40 | 10.21 | 10.23 | 344,098 | -0.11(-1.05%) |
Nov 30, 2022 | 10.18 | 10.35 | 10.16 | 10.33 | 187,554 | +0.08(+0.81%) |
Nov 29, 2022 | 10.17 | 10.27 | 10.17 | 10.25 | 132,606 | +0.07(+0.74%) |
Nov 28, 2022 | 10.41 | 10.43 | 10.13 | 10.18 | 249,009 | -0.25(-2.40%) |
Nov 25, 2022 | 10.36 | 10.46 | 10.34 | 10.43 | 55,664 | +0.04(+0.40%) |
Nov 23, 2022 | 10.28 | 10.44 | 10.28 | 10.38 | 265,411 | +0.06(+0.57%) |
Nov 22, 2022 | 10.27 | 10.37 | 10.24 | 10.33 | 180,145 | +0.03(+0.24%) |
Nov 21, 2022 | 10.20 | 10.34 | 10.08 | 10.30 | 216,033 | +0.06(+0.57%) |
Nov 18, 2022 | 10.23 | 10.34 | 10.19 | 10.24 | 158,522 | +0.05(+0.49%) |
Nov 17, 2022 | 10.12 | 10.20 | 10.00 | 10.19 | 228,214 | +0.03(+0.33%) |
Nov 16, 2022 | 10.21 | 10.24 | 10.10 | 10.16 | 175,923 | -0.08(-0.73%) |
Nov 15, 2022 | 10.27 | 10.38 | 10.18 | 10.23 | 148,866 | +0.05(+0.49%) |
Nov 14, 2022 | 10.22 | 10.27 | 10.04 | 10.18 | 178,796 | -0.05(-0.49%) |
Nov 11, 2022 | 10.33 | 10.34 | 10.20 | 10.23 | 161,094 | +0.00(+0.00%) |
Nov 10, 2022 | 10.01 | 10.32 | 10.01 | 10.23 | 309,034 | +0.28(+2.85%) |
Nov 09, 2022 | 10.01 | 10.19 | 9.935 | 9.951 | 188,637 | -0.11(-1.08%) |
Nov 08, 2022 | 10.02 | 10.17 | 9.967 | 10.06 | 318,964 | -0.05(-0.49%) |
Nov 07, 2022 | 9.934 | 10.11 | 9.851 | 10.11 | 407,730 | +0.22(+2.19%) |
Nov 04, 2022 | 9.383 | 10.10 | 9.383 | 9.892 | 496,024 | +0.67(+7.23%) |
Nov 03, 2022 | 9.083 | 9.258 | 8.958 | 9.225 | 329,466 | +0.04(+0.45%) |
Nov 02, 2022 | 9.267 | 9.183 | 207,033 | -0.13(-1.34%) | ||
Nov 01, 2022 | 9.217 | 9.417 | 9.150 | 9.308 | 252,038 | +0.17(+1.82%) |
Oct 31, 2022 | 9.317 | 9.323 | 9.142 | 9.142 | 168,665 | -0.18(-1.88%) |
Oct 28, 2022 | 9.233 | 9.338 | 9.150 | 9.317 | 297,487 | +0.19(+2.10%) |
Oct 27, 2022 | 9.208 | 9.267 | 9.067 | 9.125 | 249,745 | +0.03(+0.28%) |
Oct 26, 2022 | 9.225 | 9.292 | 9.100 | 9.100 | 209,563 | -0.12(-1.27%) |
Oct 25, 2022 | 8.966 | 9.308 | 8.808 | 9.217 | 389,346 | +0.28(+3.17%) |
Oct 24, 2022 | 8.866 | 8.933 | 8.783 | 8.933 | 264,125 | +0.16(+1.81%) |
Oct 21, 2022 | 8.816 | 8.850 | 8.683 | 8.775 | 242,176 | -0.08(-0.94%) |
Oct 20, 2022 | 8.941 | 9.083 | 8.783 | 8.858 | 168,653 | -0.02(-0.19%) |
Oct 19, 2022 | 9.025 | 9.075 | 8.808 | 8.875 | 224,418 | -0.21(-2.30%) |
Oct 18, 2022 | 9.083 | 9.150 | 9.033 | 9.083 | 154,112 | +0.10(+1.16%) |
Oct 17, 2022 | 9.050 | 9.117 | 8.908 | 8.979 | 152,638 | +0.10(+1.08%) |
Oct 14, 2022 | 8.883 | 8.991 | 8.800 | 8.883 | 146,710 | +0.00(+0.00%) |
Oct 13, 2022 | 8.716 | 8.883 | 8.516 | 8.883 | 240,852 | +0.13(+1.53%) |
Oct 12, 2022 | 8.741 | 8.925 | 8.686 | 8.750 | 269,940 | +0.00(+0.05%) |
Oct 11, 2022 | 8.691 | 8.845 | 8.458 | 8.745 | 472,561 | +0.18(+2.09%) |
Oct 10, 2022 | 8.775 | 8.818 | 8.533 | 8.566 | 298,708 | -0.18(-2.00%) |
Oct 07, 2022 | 8.816 | 8.925 | 8.683 | 8.741 | 284,087 | -0.08(-0.85%) |
Oct 06, 2022 | 8.958 | 9.016 | 8.808 | 8.816 | 181,007 | -0.12(-1.31%) |
Oct 05, 2022 | 8.983 | 9.025 | 8.725 | 8.933 | 303,160 | -0.22(-2.37%) |
Oct 04, 2022 | 8.766 | 9.150 | 8.608 | 9.150 | 369,083 | +0.55(+6.40%) |