Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.574 | 9.677 | 9.454 | 9.565 | 9,297,113 | -0.08(-0.80%) |
Dec 29, 2022 | 9.557 | 9.711 | 9.454 | 9.643 | 10,869,246 | +0.16(+1.72%) |
Dec 28, 2022 | 9.737 | 9.746 | 9.368 | 9.479 | 15,976,894 | -0.24(-2.47%) |
Dec 27, 2022 | 9.565 | 9.720 | 9.398 | 9.720 | 12,055,112 | +0.15(+1.52%) |
Dec 23, 2022 | 9.986 | 10.09 | 9.385 | 9.574 | 24,641,524 | -0.48(-4.78%) |
Dec 22, 2022 | 9.179 | 10.32 | 8.767 | 10.05 | 53,760,388 | +0.82(+8.93%) |
Dec 21, 2022 | 9.316 | 9.477 | 9.230 | 9.230 | 15,410,651 | -0.11(-1.19%) |
Dec 20, 2022 | 9.265 | 9.582 | 9.209 | 9.342 | 18,859,046 | -0.04(-0.46%) |
Dec 19, 2022 | 9.814 | 9.831 | 9.316 | 9.385 | 20,898,764 | -0.39(-4.04%) |
Dec 16, 2022 | 9.840 | 9.977 | 9.703 | 9.780 | 27,638,788 | -0.20(-1.98%) |
Dec 15, 2022 | 10.13 | 10.19 | 9.681 | 9.977 | 23,681,964 | -0.21(-2.02%) |
Dec 14, 2022 | 10.36 | 10.42 | 10.11 | 10.18 | 14,972,829 | +0.03(+0.25%) |
Dec 13, 2022 | 10.53 | 10.78 | 10.03 | 10.16 | 21,086,102 | -0.02(-0.17%) |
Dec 12, 2022 | 10.14 | 10.18 | 9.896 | 10.17 | 14,281,397 | +0.04(+0.42%) |
Dec 09, 2022 | 10.26 | 10.42 | 10.11 | 10.13 | 12,076,793 | -0.18(-1.75%) |
Dec 08, 2022 | 10.23 | 10.60 | 10.23 | 10.31 | 12,911,753 | +0.11(+1.10%) |
Dec 07, 2022 | 10.43 | 10.44 | 10.10 | 10.20 | 15,059,461 | -0.31(-2.94%) |
Dec 06, 2022 | 10.70 | 10.73 | 10.37 | 10.51 | 12,900,840 | -0.16(-1.49%) |
Dec 05, 2022 | 10.90 | 10.90 | 10.67 | 10.67 | 11,309,898 | -0.24(-2.23%) |
Dec 02, 2022 | 10.84 | 11.03 | 10.69 | 10.91 | 9,819,672 | +0.05(+0.46%) |
Dec 01, 2022 | 11.08 | 11.18 | 10.73 | 10.86 | 16,354,003 | -0.14(-1.30%) |
Nov 30, 2022 | 10.77 | 11.01 | 10.53 | 11.00 | 18,308,702 | +0.12(+1.08%) |
Nov 29, 2022 | 10.64 | 10.93 | 10.63 | 10.89 | 14,249,810 | +0.29(+2.69%) |
Nov 28, 2022 | 10.95 | 11.09 | 10.59 | 10.60 | 13,154,870 | -0.38(-3.44%) |
Nov 25, 2022 | 10.76 | 10.98 | 10.76 | 10.98 | 5,071,592 | +0.27(+2.51%) |
Nov 23, 2022 | 10.69 | 10.82 | 10.58 | 10.71 | 7,509,678 | +0.03(+0.31%) |
Nov 22, 2022 | 10.58 | 10.69 | 10.50 | 10.68 | 10,193,746 | +0.17(+1.60%) |
Nov 21, 2022 | 10.36 | 10.54 | 10.25 | 10.51 | 13,311,143 | +0.13(+1.29%) |
Nov 18, 2022 | 10.48 | 10.51 | 10.18 | 10.38 | 12,019,907 | +0.07(+0.65%) |
Nov 17, 2022 | 10.16 | 10.32 | 10.09 | 10.31 | 11,210,403 | -0.01(-0.08%) |
Nov 16, 2022 | 10.53 | 10.53 | 10.19 | 10.32 | 13,966,953 | -0.26(-2.46%) |
Nov 15, 2022 | 10.76 | 10.80 | 10.42 | 10.58 | 13,664,150 | +0.12(+1.12%) |
Nov 14, 2022 | 10.69 | 10.78 | 10.44 | 10.46 | 16,746,458 | -0.07(-0.64%) |
Nov 11, 2022 | 10.22 | 10.67 | 10.15 | 10.53 | 20,819,760 | +0.39(+3.89%) |
Nov 10, 2022 | 9.772 | 10.17 | 9.763 | 10.13 | 12,996,868 | +0.70(+7.47%) |
Nov 09, 2022 | 9.612 | 9.772 | 9.377 | 9.428 | 11,059,917 | -0.29(-2.94%) |
Nov 08, 2022 | 9.545 | 9.805 | 9.420 | 9.713 | 15,416,128 | +0.21(+2.21%) |
Nov 07, 2022 | 9.554 | 9.625 | 9.205 | 9.503 | 14,817,274 | +0.06(+0.62%) |
Nov 04, 2022 | 9.428 | 9.554 | 9.193 | 9.445 | 16,996,324 | +0.13(+1.44%) |
Nov 03, 2022 | 9.117 | 9.428 | 9.059 | 9.310 | 17,107,698 | +0.08(+0.82%) |
Nov 02, 2022 | 9.637 | 9.201 | 9.235 | 21,676,364 | -0.45(-4.68%) | |
Nov 01, 2022 | 9.780 | 9.780 | 9.562 | 9.688 | 12,691,903 | +0.08(+0.87%) |
Oct 31, 2022 | 9.663 | 9.788 | 9.595 | 9.604 | 14,638,247 | -0.12(-1.21%) |
Oct 28, 2022 | 9.780 | 9.897 | 9.461 | 9.721 | 24,043,068 | -0.08(-0.77%) |
Oct 27, 2022 | 9.260 | 9.822 | 9.075 | 9.797 | 34,301,624 | +0.70(+7.65%) |
Oct 26, 2022 | 9.151 | 9.277 | 8.924 | 9.101 | 24,205,316 | +0.02(+0.18%) |
Oct 25, 2022 | 8.740 | 9.143 | 8.723 | 9.084 | 25,322,220 | +0.37(+4.23%) |
Oct 24, 2022 | 8.690 | 8.920 | 8.581 | 8.715 | 19,801,334 | +0.14(+1.66%) |
Oct 21, 2022 | 9.101 | 9.105 | 8.304 | 8.572 | 42,922,692 | -0.65(-7.01%) |
Oct 20, 2022 | 9.226 | 9.352 | 9.159 | 9.218 | 9,790,101 | -0.01(-0.09%) |
Oct 19, 2022 | 9.184 | 9.285 | 9.076 | 9.226 | 11,160,601 | -0.05(-0.54%) |
Oct 18, 2022 | 9.478 | 9.566 | 9.235 | 9.277 | 14,475,024 | -0.09(-0.98%) |
Oct 17, 2022 | 9.327 | 9.495 | 9.235 | 9.369 | 18,539,470 | +0.26(+2.85%) |
Oct 14, 2022 | 9.403 | 9.520 | 9.092 | 9.109 | 20,025,210 | -0.16(-1.72%) |
Oct 13, 2022 | 9.092 | 9.382 | 8.782 | 9.268 | 20,116,646 | +0.09(+1.01%) |
Oct 12, 2022 | 9.210 | 9.285 | 9.008 | 9.176 | 27,385,010 | -0.03(-0.36%) |
Oct 11, 2022 | 8.807 | 9.260 | 8.648 | 9.210 | 28,643,624 | +0.49(+5.68%) |
Oct 10, 2022 | 8.757 | 8.933 | 8.560 | 8.715 | 23,796,664 | +0.21(+2.47%) |
Oct 07, 2022 | 8.824 | 8.874 | 8.388 | 8.505 | 39,151,892 | -0.46(-5.14%) |
Oct 06, 2022 | 9.595 | 9.751 | 8.958 | 8.966 | 34,183,584 | -0.60(-6.23%) |
Oct 05, 2022 | 9.755 | 9.863 | 9.369 | 9.562 | 20,822,762 | -0.49(-4.92%) |
Oct 04, 2022 | 9.805 | 10.26 | 9.763 | 10.06 | 16,543,784 | +0.37(+3.81%) |