Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.44 | 11.44 | 10.84 | 11.10 | 31,791 | +0.32(+2.97%) |
Dec 29, 2022 | 10.78 | 11.20 | 10.64 | 10.78 | 49,035 | -0.17(-1.55%) |
Dec 28, 2022 | 11.01 | 11.45 | 10.95 | 10.95 | 14,935 | +0.02(+0.18%) |
Dec 27, 2022 | 11.12 | 11.35 | 10.77 | 10.93 | 66,009 | -0.02(-0.18%) |
Dec 23, 2022 | 11.34 | 11.50 | 10.79 | 10.95 | 84,479 | +0.33(+3.11%) |
Dec 22, 2022 | 10.52 | 10.91 | 10.47 | 10.62 | 37,783 | -0.24(-2.21%) |
Dec 21, 2022 | 11.00 | 11.01 | 10.63 | 10.86 | 20,646 | +0.01(+0.14%) |
Dec 20, 2022 | 10.86 | 10.86 | 10.66 | 10.85 | 17,566 | +0.16(+1.50%) |
Dec 19, 2022 | 10.76 | 10.80 | 10.60 | 10.69 | 64,676 | -0.12(-1.16%) |
Dec 16, 2022 | 11.12 | 11.28 | 10.77 | 10.81 | 58,981 | -0.08(-0.78%) |
Dec 15, 2022 | 10.94 | 11.30 | 10.79 | 10.89 | 33,423 | +0.15(+1.44%) |
Dec 14, 2022 | 10.45 | 10.96 | 10.45 | 10.74 | 24,944 | -0.41(-3.68%) |
Dec 13, 2022 | 10.99 | 11.47 | 10.99 | 11.15 | 13,618 | +0.28(+2.53%) |
Dec 12, 2022 | 10.91 | 11.07 | 10.75 | 10.88 | 87,748 | -0.08(-0.73%) |
Dec 09, 2022 | 11.10 | 11.10 | 10.82 | 10.96 | 48,351 | +0.20(+1.81%) |
Dec 08, 2022 | 10.63 | 11.03 | 10.53 | 10.76 | 92,225 | +0.69(+6.85%) |
Dec 07, 2022 | 10.19 | 10.37 | 10.06 | 10.07 | 82,131 | -0.53(-5.00%) |
Dec 06, 2022 | 10.75 | 10.88 | 10.54 | 10.60 | 418,489 | +0.12(+1.15%) |
Dec 05, 2022 | 10.50 | 10.91 | 10.34 | 10.48 | 111,279 | +0.26(+2.54%) |
Dec 02, 2022 | 10.01 | 10.42 | 9.900 | 10.22 | 50,315 | -0.04(-0.39%) |
Dec 01, 2022 | 10.21 | 10.59 | 10.07 | 10.26 | 37,363 | +0.09(+0.88%) |
Nov 30, 2022 | 10.12 | 10.40 | 9.810 | 10.17 | 34,316 | +0.42(+4.31%) |
Nov 29, 2022 | 9.650 | 9.860 | 9.510 | 9.750 | 50,571 | +0.40(+4.28%) |
Nov 28, 2022 | 9.580 | 9.580 | 9.000 | 9.350 | 78,971 | -0.17(-1.79%) |
Nov 25, 2022 | 9.370 | 9.830 | 9.210 | 9.520 | 46,379 | +0.09(+0.95%) |
Nov 23, 2022 | 9.460 | 9.760 | 9.300 | 9.430 | 52,762 | +0.02(+0.21%) |
Nov 22, 2022 | 9.840 | 9.840 | 9.250 | 9.410 | 49,887 | -0.13(-1.36%) |
Nov 21, 2022 | 9.440 | 9.790 | 9.280 | 9.540 | 66,227 | -0.11(-1.14%) |
Nov 18, 2022 | 9.940 | 10.10 | 9.490 | 9.650 | 77,625 | -0.08(-0.87%) |
Nov 17, 2022 | 9.735 | 9.735 | 9.590 | 9.735 | 56,056 | +0.23(+2.47%) |
Nov 16, 2022 | 9.620 | 9.890 | 9.460 | 9.500 | 35,120 | -0.14(-1.45%) |
Nov 15, 2022 | 9.860 | 9.860 | 9.450 | 9.640 | 55,562 | +0.08(+0.84%) |
Nov 14, 2022 | 9.560 | 9.810 | 9.400 | 9.560 | 67,331 | +0.44(+4.82%) |
Nov 11, 2022 | 9.320 | 9.460 | 9.070 | 9.120 | 59,645 | +0.36(+4.11%) |
Nov 10, 2022 | 8.880 | 8.950 | 8.600 | 8.760 | 29,159 | +0.35(+4.16%) |
Nov 09, 2022 | 8.540 | 8.930 | 8.380 | 8.410 | 54,397 | -0.19(-2.21%) |
Nov 08, 2022 | 8.735 | 8.735 | 8.600 | 8.600 | 44,310 | -0.03(-0.29%) |
Nov 07, 2022 | 8.540 | 8.710 | 8.400 | 8.625 | 265,632 | +0.23(+2.80%) |
Nov 04, 2022 | 8.510 | 8.670 | 8.230 | 8.390 | 45,049 | +0.47(+5.93%) |
Nov 03, 2022 | 7.840 | 8.180 | 7.680 | 7.920 | 85,331 | +0.01(+0.13%) |
Nov 02, 2022 | 8.070 | 8.250 | 7.910 | 7.910 | 45,908 | -0.04(-0.50%) |
Nov 01, 2022 | 8.100 | 8.210 | 7.900 | 7.950 | 30,368 | +0.55(+7.43%) |
Oct 31, 2022 | 7.520 | 7.790 | 7.360 | 7.400 | 107,072 | -0.03(-0.40%) |
Oct 28, 2022 | 7.400 | 7.600 | 7.280 | 7.430 | 104,349 | -0.25(-3.32%) |
Oct 27, 2022 | 7.660 | 7.900 | 7.500 | 7.685 | 127,416 | +0.17(+2.26%) |
Oct 26, 2022 | 7.500 | 7.600 | 7.400 | 7.515 | 223,276 | +0.03(+0.40%) |
Oct 25, 2022 | 7.505 | 7.590 | 7.400 | 7.485 | 81,560 | -0.06(-0.86%) |
Oct 24, 2022 | 7.715 | 7.820 | 7.480 | 7.550 | 140,165 | -0.93(-11.02%) |
Oct 21, 2022 | 8.280 | 8.520 | 8.280 | 8.485 | 48,514 | +0.05(+0.65%) |
Oct 20, 2022 | 8.460 | 8.700 | 8.300 | 8.430 | 39,175 | -0.30(-3.44%) |
Oct 19, 2022 | 8.665 | 8.730 | 8.510 | 8.730 | 71,054 | +0.20(+2.34%) |
Oct 18, 2022 | 8.705 | 8.705 | 8.530 | 8.530 | 26,785 | -0.09(-1.04%) |
Oct 17, 2022 | 8.540 | 8.780 | 8.480 | 8.620 | 56,281 | -0.02(-0.23%) |
Oct 14, 2022 | 8.610 | 8.850 | 8.450 | 8.640 | 52,021 | +0.14(+1.65%) |
Oct 13, 2022 | 8.440 | 8.600 | 8.340 | 8.500 | 56,662 | -0.05(-0.58%) |
Oct 12, 2022 | 8.695 | 8.695 | 8.550 | 8.550 | 132,284 | +0.05(+0.59%) |
Oct 11, 2022 | 8.420 | 8.570 | 8.420 | 8.500 | 74,071 | -0.25(-2.86%) |
Oct 10, 2022 | 8.790 | 9.000 | 8.620 | 8.750 | 43,746 | -0.16(-1.80%) |
Oct 07, 2022 | 8.980 | 9.140 | 8.780 | 8.910 | 67,723 | +0.03(+0.28%) |
Oct 06, 2022 | 8.770 | 9.040 | 8.610 | 8.885 | 53,398 | +0.02(+0.17%) |
Oct 05, 2022 | 8.750 | 8.950 | 8.700 | 8.870 | 116,159 | +0.37(+4.35%) |
Oct 04, 2022 | 8.445 | 8.650 | 8.330 | 8.500 | 25,462 | +0.14(+1.67%) |