Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.16 | 10.70 | 9.480 | 10.70 | 60,026 | +0.38(+3.68%) |
Dec 29, 2022 | 10.27 | 10.46 | 10.00 | 10.32 | 9,875 | +0.21(+2.08%) |
Dec 28, 2022 | 11.11 | 11.24 | 10.11 | 10.11 | 33,485 | -1.03(-9.23%) |
Dec 27, 2022 | 11.01 | 11.67 | 11.01 | 11.14 | 8,499 | -0.54(-4.64%) |
Dec 23, 2022 | 11.79 | 12.32 | 11.27 | 11.68 | 12,864 | -0.28(-2.34%) |
Dec 22, 2022 | 11.76 | 11.96 | 11.42 | 11.96 | 3,208 | +0.09(+0.76%) |
Dec 21, 2022 | 12.66 | 12.73 | 11.82 | 11.87 | 11,737 | -0.63(-5.04%) |
Dec 20, 2022 | 11.74 | 12.95 | 11.74 | 12.50 | 45,203 | +0.64(+5.40%) |
Dec 19, 2022 | 10.33 | 12.03 | 10.23 | 11.86 | 45,652 | +1.59(+15.48%) |
Dec 16, 2022 | 10.50 | 10.74 | 10.27 | 10.27 | 7,962 | -0.13(-1.27%) |
Dec 15, 2022 | 10.08 | 10.58 | 10.08 | 10.40 | 2,727 | +0.25(+2.49%) |
Dec 14, 2022 | 9.950 | 10.57 | 9.950 | 10.15 | 5,847 | +0.04(+0.40%) |
Dec 13, 2022 | 10.35 | 10.50 | 9.966 | 10.11 | 11,344 | +0.09(+0.90%) |
Dec 12, 2022 | 10.26 | 10.28 | 9.660 | 10.02 | 15,750 | +0.02(+0.20%) |
Dec 09, 2022 | 10.73 | 10.73 | 10.00 | 10.00 | 20,372 | -0.51(-4.85%) |
Dec 08, 2022 | 10.79 | 10.99 | 10.37 | 10.51 | 8,784 | -0.17(-1.60%) |
Dec 07, 2022 | 10.44 | 10.85 | 10.44 | 10.68 | 2,572 | +0.08(+0.77%) |
Dec 06, 2022 | 11.46 | 11.46 | 10.55 | 10.60 | 9,555 | -0.73(-6.44%) |
Dec 05, 2022 | 11.73 | 11.81 | 11.17 | 11.33 | 16,904 | -0.53(-4.47%) |
Dec 02, 2022 | 11.49 | 11.86 | 11.49 | 11.86 | 2,457 | -0.22(-1.82%) |
Nov 30, 2022 | 12.08 | 308 | +0.50(+4.34%) | |||
Nov 29, 2022 | 12.40 | 12.40 | 11.35 | 11.58 | 13,799 | -0.60(-4.95%) |
Nov 28, 2022 | 12.17 | 12.27 | 12.16 | 12.18 | 2,600 | +0.08(+0.66%) |
Nov 25, 2022 | 12.41 | 12.41 | 11.94 | 12.10 | 1,985 | -0.43(-3.43%) |
Nov 23, 2022 | 11.99 | 12.58 | 11.95 | 12.53 | 10,861 | +0.56(+4.68%) |
Nov 22, 2022 | 12.49 | 12.50 | 11.91 | 11.97 | 9,694 | -0.53(-4.24%) |
Nov 21, 2022 | 12.51 | 12.73 | 12.16 | 12.50 | 11,677 | -0.40(-3.10%) |
Nov 18, 2022 | 12.95 | 13.12 | 12.55 | 12.90 | 11,667 | -0.03(-0.23%) |
Nov 17, 2022 | 13.42 | 13.52 | 12.53 | 12.93 | 36,748 | -0.82(-5.96%) |
Nov 16, 2022 | 13.81 | 13.82 | 13.30 | 13.75 | 18,231 | +0.00(+0.00%) |
Nov 15, 2022 | 14.33 | 14.48 | 13.00 | 13.75 | 35,561 | +0.20(+1.48%) |
Nov 14, 2022 | 12.38 | 14.45 | 12.38 | 13.55 | 121,757 | +1.60(+13.39%) |
Nov 11, 2022 | 12.06 | 12.38 | 11.63 | 11.95 | 20,307 | -0.20(-1.65%) |
Nov 10, 2022 | 12.00 | 12.15 | 11.08 | 12.15 | 15,623 | +1.02(+9.16%) |
Nov 09, 2022 | 11.64 | 11.87 | 11.10 | 11.13 | 7,704 | -0.55(-4.71%) |
Nov 08, 2022 | 11.45 | 11.97 | 11.36 | 11.68 | 11,415 | +0.44(+3.91%) |
Nov 07, 2022 | 11.33 | 11.64 | 11.23 | 11.24 | 8,964 | -0.41(-3.52%) |
Nov 04, 2022 | 11.39 | 11.66 | 11.29 | 11.65 | 4,572 | +0.51(+4.58%) |
Nov 03, 2022 | 10.88 | 11.65 | 10.88 | 11.14 | 10,836 | -0.25(-2.19%) |
Nov 02, 2022 | 11.89 | 12.30 | 11.11 | 11.39 | 21,186 | -0.68(-5.64%) |
Nov 01, 2022 | 11.60 | 12.26 | 11.40 | 12.07 | 16,387 | +0.46(+3.96%) |
Oct 31, 2022 | 11.04 | 11.98 | 11.04 | 11.61 | 12,524 | +0.29(+2.56%) |
Oct 28, 2022 | 11.19 | 11.32 | 10.73 | 11.32 | 15,630 | +0.21(+1.89%) |
Oct 27, 2022 | 11.38 | 11.66 | 10.75 | 11.11 | 1,747 | +0.00(+0.00%) |
Oct 26, 2022 | 11.74 | 11.78 | 11.07 | 11.11 | 10,761 | -0.55(-4.72%) |
Oct 25, 2022 | 11.88 | 12.09 | 11.51 | 11.66 | 8,489 | +0.16(+1.39%) |
Oct 24, 2022 | 11.72 | 11.96 | 11.33 | 11.50 | 9,094 | -0.05(-0.43%) |
Oct 21, 2022 | 11.01 | 11.81 | 11.00 | 11.55 | 18,159 | +0.67(+6.16%) |
Oct 20, 2022 | 10.51 | 10.88 | 10.32 | 10.88 | 6,704 | +0.51(+4.92%) |
Oct 19, 2022 | 10.66 | 10.82 | 10.37 | 10.37 | 9,934 | -0.24(-2.26%) |
Oct 18, 2022 | 10.37 | 10.79 | 10.37 | 10.61 | 6,977 | +0.62(+6.21%) |
Oct 17, 2022 | 10.10 | 10.82 | 9.090 | 9.990 | 15,324 | +0.20(+2.04%) |
Oct 14, 2022 | 10.50 | 10.50 | 9.460 | 9.790 | 24,114 | +0.05(+0.51%) |
Oct 13, 2022 | 8.610 | 9.950 | 8.610 | 9.740 | 31,766 | +1.03(+11.83%) |
Oct 12, 2022 | 9.600 | 9.640 | 8.710 | 8.710 | 16,352 | -0.25(-2.79%) |
Oct 11, 2022 | 9.990 | 10.10 | 8.930 | 8.960 | 24,871 | -1.31(-12.76%) |
Oct 10, 2022 | 10.76 | 10.98 | 10.10 | 10.27 | 6,968 | -0.08(-0.77%) |
Oct 07, 2022 | 11.25 | 11.35 | 10.23 | 10.35 | 21,870 | -1.06(-9.31%) |
Oct 06, 2022 | 11.02 | 11.68 | 10.62 | 11.41 | 6,716 | +0.26(+2.35%) |
Oct 05, 2022 | 11.25 | 11.50 | 11.02 | 11.15 | 18,066 | -0.15(-1.33%) |
Oct 04, 2022 | 11.30 | 11.87 | 11.16 | 11.30 | 21,937 | +0.10(+0.89%) |