Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.00 | 10.04 | 9.915 | 10.04 | 235,649 | +0.03(+0.26%) |
Dec 29, 2022 | 10.00 | 10.04 | 9.958 | 10.01 | 202,102 | +0.03(+0.35%) |
Dec 28, 2022 | 10.05 | 10.09 | 9.976 | 9.976 | 142,558 | -0.10(-1.03%) |
Dec 27, 2022 | 10.17 | 10.17 | 10.06 | 10.08 | 157,955 | -0.11(-1.10%) |
Dec 23, 2022 | 10.15 | 10.24 | 10.15 | 10.19 | 166,593 | +0.03(+0.34%) |
Dec 22, 2022 | 10.06 | 10.17 | 10.06 | 10.16 | 109,746 | +0.05(+0.51%) |
Dec 21, 2022 | 10.04 | 10.14 | 10.04 | 10.11 | 131,697 | +0.07(+0.69%) |
Dec 20, 2022 | 10.09 | 10.16 | 10.04 | 10.04 | 140,858 | -0.09(-0.86%) |
Dec 19, 2022 | 10.23 | 10.28 | 10.11 | 10.12 | 73,940 | -0.12(-1.18%) |
Dec 16, 2022 | 10.24 | 10.28 | 10.21 | 10.24 | 94,378 | -0.05(-0.48%) |
Dec 15, 2022 | 10.23 | 10.31 | 10.19 | 10.29 | 125,376 | +0.00(+0.00%) |
Dec 14, 2022 | 10.22 | 10.35 | 10.20 | 10.29 | 101,246 | +0.01(+0.08%) |
Dec 13, 2022 | 10.30 | 10.46 | 10.26 | 10.29 | 179,310 | +0.11(+1.10%) |
Dec 12, 2022 | 10.17 | 10.21 | 10.14 | 10.17 | 146,111 | +0.00(+0.00%) |
Dec 09, 2022 | 10.19 | 10.25 | 10.17 | 10.17 | 117,787 | -0.07(-0.67%) |
Dec 08, 2022 | 10.28 | 10.34 | 10.23 | 10.24 | 93,328 | -0.07(-0.67%) |
Dec 07, 2022 | 10.23 | 10.38 | 10.23 | 10.31 | 114,164 | +0.04(+0.42%) |
Dec 06, 2022 | 10.30 | 10.31 | 10.27 | 10.27 | 68,750 | -0.03(-0.25%) |
Dec 05, 2022 | 10.34 | 10.36 | 10.25 | 10.29 | 99,944 | -0.06(-0.58%) |
Dec 02, 2022 | 10.35 | 10.39 | 10.30 | 10.35 | 170,535 | -0.09(-0.90%) |
Dec 01, 2022 | 10.48 | 10.59 | 10.41 | 10.45 | 121,409 | -0.09(-0.81%) |
Nov 30, 2022 | 10.37 | 10.54 | 10.28 | 10.53 | 146,655 | +0.18(+1.74%) |
Nov 29, 2022 | 10.35 | 10.41 | 10.33 | 10.35 | 90,810 | -0.04(-0.41%) |
Nov 28, 2022 | 10.40 | 10.45 | 10.35 | 10.40 | 70,053 | +0.02(+0.17%) |
Nov 25, 2022 | 10.38 | 10.56 | 10.35 | 10.38 | 26,913 | +0.03(+0.25%) |
Nov 23, 2022 | 10.39 | 10.43 | 10.34 | 10.35 | 67,799 | -0.03(-0.33%) |
Nov 22, 2022 | 10.32 | 10.39 | 10.30 | 10.39 | 79,082 | +0.09(+0.92%) |
Nov 21, 2022 | 10.30 | 10.32 | 10.23 | 10.29 | 71,609 | -0.01(-0.08%) |
Nov 18, 2022 | 10.30 | 10.35 | 10.28 | 10.30 | 58,370 | +0.04(+0.36%) |
Nov 17, 2022 | 10.23 | 10.35 | 10.23 | 10.27 | 68,221 | -0.08(-0.74%) |
Nov 16, 2022 | 10.21 | 10.39 | 10.21 | 10.34 | 93,432 | +0.07(+0.66%) |
Nov 15, 2022 | 10.21 | 10.31 | 10.21 | 10.27 | 75,226 | +0.09(+0.84%) |
Nov 14, 2022 | 10.19 | 10.24 | 10.16 | 10.19 | 109,299 | -0.02(-0.17%) |
Nov 11, 2022 | 10.30 | 10.31 | 10.20 | 10.21 | 84,696 | -0.09(-0.83%) |
Nov 10, 2022 | 10.24 | 10.31 | 10.21 | 10.29 | 125,674 | +0.24(+2.37%) |
Nov 09, 2022 | 10.16 | 10.16 | 10.04 | 10.05 | 47,484 | -0.10(-1.01%) |
Nov 08, 2022 | 10.14 | 10.18 | 10.10 | 10.16 | 54,485 | +0.01(+0.08%) |
Nov 07, 2022 | 10.15 | 10.16 | 10.12 | 10.15 | 65,206 | +0.00(+0.00%) |
Nov 04, 2022 | 10.05 | 10.17 | 10.00 | 10.15 | 84,138 | +0.14(+1.36%) |
Nov 03, 2022 | 9.908 | 10.06 | 9.866 | 10.01 | 118,285 | +0.06(+0.60%) |
Nov 02, 2022 | 9.917 | 10.04 | 9.891 | 9.951 | 99,690 | -0.02(-0.17%) |
Nov 01, 2022 | 9.951 | 10.04 | 9.840 | 9.968 | 73,622 | +0.07(+0.69%) |
Oct 31, 2022 | 9.823 | 9.917 | 9.823 | 9.900 | 105,686 | +0.00(+0.00%) |
Oct 28, 2022 | 9.781 | 9.900 | 9.772 | 9.900 | 103,143 | +0.06(+0.61%) |
Oct 27, 2022 | 9.781 | 9.879 | 9.743 | 9.840 | 94,616 | +0.04(+0.43%) |
Oct 26, 2022 | 9.713 | 9.832 | 9.683 | 9.798 | 109,388 | +0.04(+0.44%) |
Oct 25, 2022 | 9.687 | 9.772 | 9.679 | 9.755 | 105,372 | +0.07(+0.70%) |
Oct 24, 2022 | 9.747 | 9.803 | 9.679 | 9.687 | 96,525 | -0.10(-1.04%) |
Oct 21, 2022 | 9.721 | 9.815 | 9.662 | 9.789 | 89,625 | -0.01(-0.09%) |
Oct 20, 2022 | 9.781 | 9.866 | 9.747 | 9.798 | 51,376 | +0.06(+0.63%) |
Oct 19, 2022 | 9.736 | 9.770 | 9.694 | 9.736 | 59,337 | -0.01(-0.09%) |
Oct 18, 2022 | 9.677 | 9.770 | 9.660 | 9.744 | 84,052 | +0.13(+1.40%) |
Oct 17, 2022 | 9.626 | 9.719 | 9.609 | 9.609 | 139,751 | +0.10(+1.06%) |
Oct 14, 2022 | 9.626 | 9.626 | 9.508 | 9.508 | 144,904 | -0.10(-1.05%) |
Oct 13, 2022 | 9.534 | 9.643 | 9.415 | 9.609 | 165,541 | -0.04(-0.44%) |
Oct 12, 2022 | 9.744 | 9.795 | 9.652 | 9.652 | 98,517 | -0.15(-1.55%) |
Oct 11, 2022 | 9.829 | 9.922 | 9.804 | 9.804 | 138,883 | -0.08(-0.85%) |
Oct 10, 2022 | 10.01 | 10.16 | 9.879 | 9.888 | 101,833 | -0.17(-1.68%) |
Oct 07, 2022 | 10.07 | 10.25 | 10.06 | 10.06 | 60,072 | -0.11(-1.08%) |
Oct 06, 2022 | 10.12 | 10.25 | 10.12 | 10.17 | 46,088 | -0.03(-0.25%) |
Oct 05, 2022 | 10.27 | 10.32 | 10.12 | 10.19 | 77,798 | -0.19(-1.87%) |
Oct 04, 2022 | 10.12 | 10.40 | 10.12 | 10.39 | 178,774 | +0.31(+3.10%) |