Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.740 | 9.830 | 9.610 | 9.690 | 213,045 | -0.16(-1.62%) |
Dec 29, 2022 | 9.690 | 9.900 | 9.666 | 9.850 | 143,865 | +0.24(+2.50%) |
Dec 28, 2022 | 9.640 | 9.850 | 9.580 | 9.610 | 263,380 | -0.12(-1.23%) |
Dec 27, 2022 | 10.05 | 10.05 | 9.705 | 9.730 | 213,378 | -0.31(-3.09%) |
Dec 23, 2022 | 10.15 | 10.28 | 10.00 | 10.04 | 261,849 | -0.12(-1.18%) |
Dec 22, 2022 | 10.13 | 10.19 | 9.700 | 10.16 | 324,405 | -0.13(-1.26%) |
Dec 21, 2022 | 10.36 | 10.76 | 10.15 | 10.29 | 417,502 | -0.31(-2.92%) |
Dec 20, 2022 | 10.02 | 10.73 | 10.02 | 10.60 | 280,608 | +0.58(+5.79%) |
Dec 19, 2022 | 10.06 | 10.33 | 9.850 | 10.02 | 228,543 | -0.11(-1.09%) |
Dec 16, 2022 | 10.44 | 10.68 | 10.05 | 10.13 | 593,142 | -0.38(-3.62%) |
Dec 15, 2022 | 10.89 | 11.14 | 10.33 | 10.51 | 283,935 | -0.39(-3.58%) |
Dec 14, 2022 | 10.68 | 11.20 | 10.54 | 10.90 | 936,129 | +0.24(+2.25%) |
Dec 13, 2022 | 10.51 | 10.88 | 10.38 | 10.66 | 356,936 | +0.30(+2.90%) |
Dec 12, 2022 | 10.36 | 10.43 | 10.16 | 10.36 | 210,329 | +0.07(+0.68%) |
Dec 09, 2022 | 10.21 | 10.36 | 10.06 | 10.29 | 167,930 | +0.07(+0.68%) |
Dec 08, 2022 | 10.07 | 10.51 | 10.03 | 10.22 | 176,801 | +0.27(+2.71%) |
Dec 07, 2022 | 10.23 | 10.38 | 9.800 | 9.950 | 276,957 | -0.40(-3.86%) |
Dec 06, 2022 | 10.39 | 10.39 | 10.08 | 10.35 | 168,634 | -0.09(-0.86%) |
Dec 05, 2022 | 10.45 | 10.58 | 10.11 | 10.44 | 161,061 | -0.01(-0.10%) |
Dec 02, 2022 | 10.40 | 10.55 | 10.25 | 10.45 | 150,325 | -0.08(-0.76%) |
Dec 01, 2022 | 10.17 | 10.69 | 10.17 | 10.53 | 263,353 | +0.30(+2.93%) |
Nov 30, 2022 | 9.900 | 10.29 | 9.720 | 10.23 | 330,380 | +0.31(+3.13%) |
Nov 29, 2022 | 10.10 | 10.15 | 9.421 | 9.920 | 649,541 | -0.48(-4.62%) |
Nov 28, 2022 | 10.65 | 10.65 | 10.36 | 10.40 | 270,307 | -0.31(-2.89%) |
Nov 25, 2022 | 10.91 | 10.91 | 10.63 | 10.71 | 135,963 | -0.22(-2.01%) |
Nov 23, 2022 | 10.60 | 11.00 | 10.52 | 10.93 | 194,387 | +0.37(+3.50%) |
Nov 22, 2022 | 10.60 | 10.62 | 10.40 | 10.56 | 135,512 | +0.03(+0.28%) |
Nov 21, 2022 | 10.41 | 10.59 | 10.36 | 10.53 | 218,050 | +0.09(+0.86%) |
Nov 18, 2022 | 10.82 | 10.90 | 10.38 | 10.44 | 212,492 | -0.10(-0.95%) |
Nov 17, 2022 | 10.85 | 10.96 | 10.42 | 10.54 | 270,599 | -0.47(-4.27%) |
Nov 16, 2022 | 11.18 | 11.31 | 10.76 | 11.01 | 299,993 | -0.42(-3.67%) |
Nov 15, 2022 | 11.51 | 11.89 | 11.34 | 11.43 | 299,453 | -0.11(-0.95%) |
Nov 14, 2022 | 11.85 | 11.95 | 11.40 | 11.54 | 411,958 | -0.04(-0.35%) |
Nov 11, 2022 | 11.61 | 11.80 | 11.46 | 11.58 | 253,708 | -0.05(-0.43%) |
Nov 10, 2022 | 11.10 | 11.77 | 11.10 | 11.63 | 336,278 | +0.98(+9.20%) |
Nov 09, 2022 | 11.41 | 11.49 | 10.62 | 10.65 | 296,937 | -0.80(-6.99%) |
Nov 08, 2022 | 10.91 | 11.51 | 10.80 | 11.45 | 281,594 | +0.34(+3.06%) |
Nov 07, 2022 | 11.27 | 11.35 | 10.95 | 11.11 | 226,203 | -0.18(-1.59%) |
Nov 04, 2022 | 11.00 | 11.32 | 10.79 | 11.29 | 323,386 | +0.40(+3.67%) |
Nov 03, 2022 | 10.92 | 11.14 | 10.71 | 10.89 | 377,146 | -0.32(-2.85%) |
Nov 02, 2022 | 11.50 | 11.95 | 11.07 | 11.21 | 527,139 | -0.16(-1.41%) |
Nov 01, 2022 | 11.38 | 11.70 | 11.05 | 11.37 | 485,612 | +0.06(+0.53%) |
Oct 31, 2022 | 10.94 | 11.33 | 10.94 | 11.31 | 269,306 | +0.25(+2.26%) |
Oct 28, 2022 | 10.79 | 11.16 | 10.68 | 11.06 | 276,593 | +0.39(+3.66%) |
Oct 27, 2022 | 10.67 | 10.83 | 10.57 | 10.67 | 206,052 | +0.04(+0.38%) |
Oct 26, 2022 | 10.26 | 10.67 | 10.15 | 10.63 | 151,876 | +0.35(+3.40%) |
Oct 25, 2022 | 10.21 | 10.46 | 10.21 | 10.28 | 194,535 | +0.08(+0.78%) |
Oct 24, 2022 | 10.45 | 10.45 | 10.17 | 10.20 | 172,768 | -0.23(-2.21%) |
Oct 21, 2022 | 10.38 | 10.45 | 10.09 | 10.43 | 231,362 | +0.14(+1.36%) |
Oct 20, 2022 | 10.26 | 10.52 | 10.20 | 10.29 | 146,736 | -0.03(-0.29%) |
Oct 19, 2022 | 10.39 | 10.47 | 10.24 | 10.32 | 154,024 | -0.16(-1.53%) |
Oct 18, 2022 | 10.65 | 10.81 | 10.32 | 10.48 | 229,721 | +0.04(+0.38%) |
Oct 17, 2022 | 10.09 | 10.47 | 10.09 | 10.44 | 308,258 | +0.61(+6.21%) |
Oct 14, 2022 | 10.42 | 10.44 | 9.810 | 9.830 | 120,363 | -0.49(-4.75%) |
Oct 13, 2022 | 10.15 | 10.40 | 9.810 | 10.32 | 257,619 | -0.06(-0.58%) |
Oct 12, 2022 | 10.70 | 10.70 | 10.28 | 10.38 | 228,270 | -0.23(-2.17%) |
Oct 11, 2022 | 10.27 | 10.69 | 10.19 | 10.61 | 248,911 | +0.29(+2.81%) |
Oct 10, 2022 | 10.49 | 10.62 | 10.23 | 10.32 | 187,877 | -0.17(-1.62%) |
Oct 07, 2022 | 10.64 | 10.64 | 10.38 | 10.49 | 193,193 | -0.38(-3.50%) |
Oct 06, 2022 | 10.50 | 11.11 | 10.50 | 10.87 | 416,516 | +0.32(+3.03%) |
Oct 05, 2022 | 9.940 | 10.57 | 9.560 | 10.55 | 334,900 | +0.48(+4.77%) |
Oct 04, 2022 | 9.900 | 10.17 | 9.740 | 10.07 | 385,049 | +0.32(+3.28%) |