Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.46 | 10.49 | 10.37 | 10.44 | 405,659 | -0.02(-0.18%) |
Dec 29, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 2,697 | -0.00(-0.04%) |
Dec 28, 2022 | 10.48 | 10.48 | 10.46 | 10.46 | 3,523 | -0.01(-0.14%) |
Dec 27, 2022 | 10.48 | 10.49 | 10.47 | 10.48 | 2,788 | -0.03(-0.26%) |
Dec 26, 2022 | 10.51 | 10.51 | 10.51 | 2,338 | -0.02(-0.22%) | |
Dec 25, 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 9 | -0.00(-0.02%) |
Dec 23, 2022 | 10.47 | 10.65 | 10.43 | 10.53 | 376,385 | +0.06(+0.62%) |
Dec 22, 2022 | 10.47 | 10.47 | 10.47 | 10.47 | 2,464 | +0.04(+0.43%) |
Dec 21, 2022 | 10.43 | 10.43 | 10.42 | 10.42 | 2,752 | +0.01(+0.06%) |
Dec 20, 2022 | 10.42 | 10.43 | 10.41 | 10.42 | 3,584 | +0.02(+0.21%) |
Dec 19, 2022 | 10.40 | 10.40 | 10.39 | 10.40 | 4,758 | -0.01(-0.06%) |
Dec 18, 2022 | 10.41 | 10.41 | 10.40 | 10.40 | 1,191 | -0.02(-0.14%) |
Dec 16, 2022 | 10.35 | 10.46 | 10.29 | 10.42 | 378,086 | +0.06(+0.57%) |
Dec 15, 2022 | 10.35 | 10.36 | 10.34 | 10.36 | 3,746 | +0.18(+1.80%) |
Dec 14, 2022 | 10.17 | 10.19 | 10.16 | 10.17 | 3,515 | -0.05(-0.49%) |
Dec 13, 2022 | 10.21 | 10.22 | 10.22 | 10.22 | 4,457 | -0.11(-1.03%) |
Dec 12, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 4,868 | -0.00(-0.05%) |
Dec 11, 2022 | 10.33 | 10.34 | 10.33 | 10.34 | 1,268 | -0.03(-0.27%) |
Dec 09, 2022 | 10.26 | 10.40 | 10.28 | 10.36 | 380,544 | +0.05(+0.45%) |
Dec 08, 2022 | 10.26 | 10.32 | 10.31 | 10.32 | 4,467 | -0.06(-0.56%) |
Dec 07, 2022 | 10.33 | 10.38 | 10.30 | 10.38 | 4,788 | -0.03(-0.30%) |
Dec 06, 2022 | 10.38 | 10.41 | 10.39 | 10.41 | 3,300 | +0.01(+0.13%) |
Dec 05, 2022 | 10.36 | 10.41 | 10.38 | 10.39 | 3,923 | +0.07(+0.67%) |
Dec 04, 2022 | 10.34 | 10.32 | 10.31 | 10.32 | 2,429 | +0.05(+0.48%) |
Dec 02, 2022 | 10.24 | 10.46 | 10.23 | 10.27 | 403,082 | -0.02(-0.15%) |
Dec 01, 2022 | 10.24 | 10.30 | 10.28 | 10.29 | 3,298 | -0.19(-1.84%) |
Nov 30, 2022 | 10.46 | 10.48 | 10.47 | 10.48 | 4,979 | -0.10(-0.95%) |
Nov 29, 2022 | 10.58 | 10.60 | 10.56 | 10.58 | 6,291 | +0.05(+0.50%) |
Nov 28, 2022 | 10.55 | 10.55 | 10.41 | 10.53 | 3,590 | +0.09(+0.87%) |
Nov 27, 2022 | 10.44 | 10.44 | 10.43 | 10.44 | 3,061 | +0.01(+0.13%) |
Nov 25, 2022 | 10.38 | 10.46 | 10.34 | 10.43 | 338,410 | +0.05(+0.52%) |
Nov 24, 2022 | 10.38 | 10.40 | 10.37 | 10.37 | 4,399 | -0.06(-0.60%) |
Nov 23, 2022 | 10.45 | 10.43 | 10.43 | 1,994 | -0.19(-1.81%) | |
Nov 22, 2022 | 10.64 | 10.63 | 10.62 | 10.63 | 3,329 | -0.07(-0.63%) |
Nov 21, 2022 | 10.70 | 10.70 | 10.69 | 10.69 | 3,541 | +0.07(+0.63%) |
Nov 20, 2022 | 10.64 | 10.64 | 10.62 | 10.63 | 1,137 | -0.01(-0.06%) |
Nov 18, 2022 | 10.58 | 10.65 | 10.51 | 10.63 | 392,246 | +0.06(+0.53%) |
Nov 17, 2022 | 10.58 | 10.59 | 10.55 | 10.58 | 4,127 | +0.12(+1.16%) |
Nov 16, 2022 | 10.47 | 10.46 | 10.35 | 10.46 | 6,727 | -0.00(-0.05%) |
Nov 15, 2022 | 10.47 | 10.48 | 10.43 | 10.46 | 4,086 | -0.03(-0.27%) |
Nov 14, 2022 | 10.48 | 10.49 | 10.48 | 10.49 | 4,926 | +0.09(+0.88%) |
Nov 13, 2022 | 10.35 | 10.40 | 10.38 | 10.40 | 3,183 | +0.10(+0.93%) |
Nov 11, 2022 | 10.57 | 10.65 | 10.30 | 10.30 | 522,920 | -0.27(-2.52%) |
Nov 10, 2022 | 10.57 | 10.65 | 10.56 | 10.57 | 7,267 | -0.29(-2.68%) |
Nov 09, 2022 | 10.88 | 10.88 | 10.86 | 10.86 | 6,677 | +0.14(+1.29%) |
Nov 08, 2022 | 10.75 | 10.75 | 10.72 | 10.72 | 7,910 | -0.11(-1.01%) |
Nov 07, 2022 | 10.84 | 10.83 | 10.83 | 2,942 | -0.09(-0.83%) | |
Nov 06, 2022 | 10.96 | 10.93 | 10.90 | 10.92 | 2,628 | +0.04(+0.34%) |
Nov 04, 2022 | 11.19 | 11.19 | 10.86 | 10.88 | 409,346 | -0.31(-2.73%) |
Nov 03, 2022 | 11.19 | 11.19 | 11.17 | 11.19 | 14,694 | +0.07(+0.62%) |
Nov 02, 2022 | 11.08 | 11.12 | 11.10 | 11.12 | 16,653 | +0.11(+0.97%) |
Nov 01, 2022 | 11.02 | 11.02 | 11.01 | 11.01 | 12,632 | -0.01(-0.11%) |
Oct 31, 2022 | 11.03 | 11.02 | 11.03 | 2,698 | +0.07(+0.65%) | |
Oct 30, 2022 | 10.94 | 10.96 | 10.95 | 10.96 | 4,581 | +0.01(+0.09%) |
Oct 28, 2022 | 10.96 | 11.03 | 10.90 | 10.95 | 498,927 | -0.01(-0.08%) |
Oct 27, 2022 | 10.96 | 10.96 | 10.94 | 10.95 | 12,775 | +0.11(+0.97%) |
Oct 26, 2022 | 10.85 | 10.86 | 10.83 | 10.85 | 15,797 | -0.12(-1.08%) |
Oct 25, 2022 | 10.96 | 10.97 | 10.95 | 10.97 | 14,922 | -0.16(-1.47%) |
Oct 24, 2022 | 11.13 | 11.14 | 11.12 | 11.13 | 26,802 | -0.04(-0.37%) |
Oct 23, 2022 | 11.16 | 11.17 | 11.10 | 11.17 | 13,104 | +0.05(+0.44%) |
Oct 21, 2022 | 11.26 | 11.43 | 11.06 | 11.12 | 548,030 | -0.15(-1.36%) |
Oct 20, 2022 | 11.26 | 11.28 | 11.24 | 11.28 | 15,610 | +0.05(+0.45%) |
Oct 19, 2022 | 11.21 | 11.23 | 11.17 | 11.22 | 8,369 | +0.16(+1.42%) |
Oct 18, 2022 | 11.07 | 11.08 | 11.05 | 11.07 | 14,659 | -0.06(-0.55%) |
Oct 17, 2022 | 11.13 | 11.14 | 11.10 | 11.13 | 13,258 | -0.14(-1.26%) |
Oct 16, 2022 | 11.30 | 11.32 | 11.27 | 11.27 | 1,676 | +0.02(+0.14%) |
Oct 14, 2022 | 11.22 | 11.35 | 11.19 | 11.25 | 565,056 | +0.01(+0.12%) |
Oct 13, 2022 | 11.22 | 11.25 | 11.22 | 11.24 | 13,710 | -0.09(-0.78%) |
Oct 12, 2022 | 11.33 | 11.33 | 11.32 | 11.33 | 11,140 | -0.02(-0.14%) |
Oct 11, 2022 | 11.34 | 11.35 | 11.33 | 11.35 | 19,710 | +0.05(+0.45%) |
Oct 10, 2022 | 11.29 | 11.30 | 11.29 | 11.29 | 15,498 | +0.09(+0.78%) |
Oct 09, 2022 | 11.23 | 11.22 | 11.17 | 11.21 | 5,577 | +0.03(+0.28%) |
Oct 07, 2022 | 11.15 | 11.25 | 11.07 | 11.18 | 415,560 | +0.04(+0.36%) |
Oct 06, 2022 | 11.15 | 11.15 | 11.12 | 11.14 | 12,834 | +0.19(+1.76%) |
Oct 05, 2022 | 10.94 | 10.95 | 10.92 | 10.94 | 16,099 | +0.10(+0.91%) |
Oct 04, 2022 | 10.84 | 10.85 | 10.83 | 10.84 | 11,518 | -0.15(-1.37%) |
Oct 03, 2022 | 11.00 | 11.01 | 10.99 | 10.99 | 12,323 | -0.10(-0.89%) |