Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.139 | 9.177 | 9.013 | 9.103 | 7,313,018 | -0.08(-0.88%) |
Dec 29, 2022 | 9.148 | 9.237 | 9.139 | 9.183 | 8,179,021 | +0.13(+1.49%) |
Dec 28, 2022 | 9.201 | 9.246 | 9.040 | 9.049 | 11,388,959 | -0.05(-0.59%) |
Dec 27, 2022 | 9.130 | 9.130 | 8.981 | 9.103 | 10,456,531 | +0.00(+0.00%) |
Dec 23, 2022 | 9.067 | 9.121 | 9.013 | 9.103 | 6,575,301 | +0.04(+0.40%) |
Dec 22, 2022 | 9.076 | 9.094 | 8.941 | 9.067 | 8,373,510 | -0.08(-0.84%) |
Dec 21, 2022 | 9.165 | 9.228 | 9.121 | 9.143 | 9,229,534 | +0.06(+0.64%) |
Dec 20, 2022 | 9.183 | 9.201 | 9.067 | 9.085 | 10,112,589 | -0.07(-0.79%) |
Dec 19, 2022 | 9.291 | 9.299 | 9.139 | 9.156 | 11,851,162 | +0.00(+0.00%) |
Dec 16, 2022 | 9.228 | 9.255 | 9.112 | 9.156 | 11,916,732 | -0.26(-2.77%) |
Dec 15, 2022 | 9.534 | 9.588 | 9.417 | 9.417 | 14,202,273 | -0.17(-1.78%) |
Dec 14, 2022 | 9.633 | 9.696 | 9.521 | 9.588 | 15,491,516 | +0.09(+0.95%) |
Dec 13, 2022 | 9.750 | 9.768 | 9.489 | 9.498 | 15,065,049 | -0.13(-1.31%) |
Dec 12, 2022 | 9.615 | 9.633 | 9.561 | 9.624 | 8,855,384 | +0.11(+1.13%) |
Dec 09, 2022 | 9.516 | 9.633 | 9.512 | 9.516 | 8,797,639 | +0.09(+0.95%) |
Dec 08, 2022 | 9.462 | 9.512 | 9.417 | 9.426 | 10,646,624 | -0.18(-1.87%) |
Dec 07, 2022 | 9.930 | 9.930 | 9.588 | 9.606 | 12,540,482 | -0.16(-1.66%) |
Dec 06, 2022 | 9.795 | 9.930 | 9.714 | 9.768 | 13,554,825 | -0.18(-1.81%) |
Dec 05, 2022 | 10.07 | 10.11 | 9.924 | 9.948 | 9,422,745 | -0.17(-1.69%) |
Dec 02, 2022 | 10.16 | 10.18 | 10.06 | 10.12 | 7,087,910 | -0.03(-0.27%) |
Dec 01, 2022 | 10.19 | 10.28 | 10.12 | 10.15 | 7,728,321 | +0.04(+0.45%) |
Nov 30, 2022 | 9.984 | 10.12 | 9.858 | 10.10 | 11,715,814 | +0.10(+0.99%) |
Nov 29, 2022 | 9.948 | 10.01 | 9.935 | 10.00 | 6,706,845 | +0.02(+0.18%) |
Nov 28, 2022 | 10.18 | 10.20 | 9.975 | 9.984 | 9,864,878 | -0.15(-1.51%) |
Nov 25, 2022 | 10.17 | 10.20 | 10.14 | 10.14 | 6,155,052 | +0.21(+2.08%) |
Nov 23, 2022 | 9.894 | 10.00 | 9.860 | 9.930 | 10,614,974 | +0.14(+1.46%) |
Nov 22, 2022 | 9.813 | 9.856 | 9.735 | 9.787 | 12,698,156 | -0.20(-1.98%) |
Nov 21, 2022 | 10.13 | 10.17 | 9.985 | 9.985 | 10,273,887 | -0.08(-0.77%) |
Nov 18, 2022 | 10.10 | 10.15 | 10.01 | 10.06 | 9,803,990 | +0.12(+1.21%) |
Nov 17, 2022 | 9.890 | 9.976 | 9.886 | 9.942 | 9,637,241 | -0.06(-0.60%) |
Nov 16, 2022 | 9.968 | 10.11 | 9.959 | 10.00 | 15,736,000 | +0.13(+1.31%) |
Nov 15, 2022 | 10.17 | 10.20 | 9.800 | 9.873 | 15,806,073 | -0.72(-6.82%) |
Nov 14, 2022 | 10.66 | 10.74 | 10.60 | 10.60 | 10,324,769 | -0.14(-1.28%) |
Nov 11, 2022 | 10.61 | 10.76 | 10.52 | 10.73 | 7,371,911 | +0.00(+0.00%) |
Nov 10, 2022 | 10.80 | 10.89 | 10.66 | 10.73 | 8,863,866 | +0.46(+4.53%) |
Nov 09, 2022 | 10.34 | 10.38 | 10.25 | 10.27 | 7,879,006 | -0.38(-3.56%) |
Nov 08, 2022 | 10.65 | 10.89 | 10.56 | 10.65 | 12,137,557 | +0.14(+1.31%) |
Nov 07, 2022 | 10.51 | 10.53 | 10.41 | 10.51 | 8,527,885 | +0.11(+1.08%) |
Nov 04, 2022 | 10.21 | 10.40 | 10.14 | 10.40 | 11,187,922 | +0.46(+4.68%) |
Nov 03, 2022 | 9.985 | 10.05 | 9.925 | 9.933 | 8,922,914 | -0.29(-2.86%) |
Nov 02, 2022 | 10.26 | 10.23 | 10.23 | 8,233,236 | +0.00(+0.00%) | |
Nov 01, 2022 | 10.29 | 10.36 | 10.18 | 10.23 | 8,080,123 | +0.06(+0.59%) |
Oct 31, 2022 | 10.17 | 10.21 | 10.10 | 10.17 | 7,145,366 | +0.03(+0.34%) |
Oct 28, 2022 | 9.985 | 10.14 | 9.963 | 10.13 | 8,065,203 | +0.22(+2.26%) |
Oct 27, 2022 | 9.959 | 10.05 | 9.907 | 9.907 | 9,911,809 | -0.08(-0.78%) |
Oct 26, 2022 | 9.933 | 10.03 | 9.925 | 9.985 | 8,344,265 | +0.06(+0.61%) |
Oct 25, 2022 | 9.907 | 9.981 | 9.869 | 9.925 | 7,956,694 | +0.09(+0.87%) |
Oct 24, 2022 | 9.813 | 9.955 | 9.787 | 9.839 | 9,645,171 | +0.10(+1.06%) |
Oct 21, 2022 | 9.537 | 9.744 | 9.529 | 9.735 | 10,695,717 | +0.08(+0.80%) |
Oct 20, 2022 | 9.666 | 9.813 | 9.628 | 9.658 | 7,819,747 | -0.23(-2.35%) |
Oct 19, 2022 | 9.916 | 9.976 | 9.843 | 9.890 | 6,277,286 | +0.03(+0.26%) |
Oct 18, 2022 | 9.882 | 9.912 | 9.780 | 9.864 | 6,650,161 | -0.05(-0.52%) |
Oct 17, 2022 | 9.882 | 10.01 | 9.869 | 9.916 | 10,008,018 | +0.26(+2.67%) |
Oct 14, 2022 | 9.847 | 9.882 | 9.641 | 9.658 | 9,284,288 | -0.20(-2.01%) |
Oct 13, 2022 | 9.615 | 9.895 | 9.567 | 9.856 | 12,744,225 | +0.33(+3.43%) |
Oct 12, 2022 | 9.357 | 9.615 | 9.339 | 9.529 | 13,847,365 | -0.09(-0.98%) |
Oct 11, 2022 | 9.744 | 9.847 | 9.615 | 9.623 | 10,015,924 | -0.13(-1.32%) |
Oct 10, 2022 | 9.735 | 9.968 | 9.718 | 9.753 | 10,747,394 | +0.03(+0.27%) |
Oct 07, 2022 | 9.718 | 9.847 | 9.666 | 9.727 | 10,226,548 | -0.09(-0.88%) |
Oct 06, 2022 | 9.959 | 9.994 | 9.804 | 9.813 | 6,435,667 | -0.25(-2.48%) |
Oct 05, 2022 | 10.11 | 10.11 | 9.976 | 10.06 | 6,521,698 | -0.34(-3.23%) |
Oct 04, 2022 | 10.41 | 10.45 | 10.35 | 10.40 | 9,506,346 | +0.19(+1.85%) |