Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.39 | 10.66 | 9.969 | 10.06 | 88,727 | -0.53(-4.96%) |
Dec 29, 2022 | 10.57 | 10.75 | 10.50 | 10.58 | 68,631 | +0.10(+0.93%) |
Dec 28, 2022 | 10.42 | 10.62 | 10.28 | 10.48 | 62,210 | +0.11(+1.03%) |
Dec 27, 2022 | 10.40 | 10.60 | 10.27 | 10.38 | 97,305 | +0.01(+0.09%) |
Dec 23, 2022 | 10.12 | 10.52 | 10.07 | 10.37 | 64,105 | +0.33(+3.29%) |
Dec 22, 2022 | 9.969 | 10.37 | 9.969 | 10.04 | 71,503 | +0.02(+0.19%) |
Dec 21, 2022 | 9.871 | 10.11 | 9.842 | 10.02 | 138,471 | +0.27(+2.79%) |
Dec 20, 2022 | 9.842 | 10.20 | 9.667 | 9.745 | 301,415 | +0.02(+0.20%) |
Dec 19, 2022 | 10.01 | 10.51 | 9.560 | 9.725 | 248,098 | -0.28(-2.82%) |
Dec 16, 2022 | 9.735 | 10.21 | 9.706 | 10.01 | 271,171 | +0.31(+3.21%) |
Dec 15, 2022 | 9.735 | 10.64 | 9.628 | 9.696 | 275,080 | -0.06(-0.60%) |
Dec 14, 2022 | 9.910 | 10.80 | 9.599 | 9.755 | 290,425 | -0.11(-1.08%) |
Dec 13, 2022 | 10.16 | 10.29 | 9.570 | 9.862 | 250,418 | -0.23(-2.31%) |
Dec 12, 2022 | 10.07 | 10.19 | 9.969 | 10.10 | 79,208 | +0.03(+0.29%) |
Dec 09, 2022 | 10.32 | 10.32 | 9.910 | 10.07 | 44,100 | -0.20(-1.99%) |
Dec 08, 2022 | 10.25 | 10.44 | 10.10 | 10.27 | 46,239 | +0.04(+0.38%) |
Dec 07, 2022 | 10.01 | 10.31 | 9.871 | 10.23 | 93,504 | +0.22(+2.24%) |
Dec 06, 2022 | 10.10 | 10.19 | 9.949 | 10.01 | 43,329 | -0.01(-0.10%) |
Dec 05, 2022 | 9.823 | 10.18 | 9.823 | 10.02 | 71,749 | +0.27(+2.79%) |
Dec 02, 2022 | 9.638 | 9.884 | 9.580 | 9.745 | 70,574 | +0.14(+1.42%) |
Dec 01, 2022 | 9.696 | 9.696 | 9.287 | 9.609 | 48,457 | -0.09(-0.90%) |
Nov 30, 2022 | 9.463 | 9.755 | 9.415 | 9.696 | 75,559 | +0.23(+2.47%) |
Nov 29, 2022 | 9.482 | 9.649 | 9.434 | 9.463 | 35,031 | -0.06(-0.61%) |
Nov 28, 2022 | 9.473 | 9.764 | 9.385 | 9.521 | 66,364 | +0.00(+0.00%) |
Nov 25, 2022 | 9.473 | 9.609 | 9.473 | 9.521 | 9,578 | +0.05(+0.51%) |
Nov 23, 2022 | 9.521 | 9.619 | 9.336 | 9.473 | 44,075 | -0.05(-0.51%) |
Nov 22, 2022 | 9.473 | 9.546 | 9.259 | 9.521 | 47,681 | +0.13(+1.35%) |
Nov 21, 2022 | 9.424 | 9.531 | 9.239 | 9.395 | 73,284 | -0.23(-2.42%) |
Nov 18, 2022 | 9.317 | 9.813 | 9.255 | 9.628 | 163,286 | +0.24(+2.59%) |
Nov 17, 2022 | 9.054 | 9.482 | 9.054 | 9.385 | 106,124 | +0.35(+3.88%) |
Nov 16, 2022 | 8.733 | 9.142 | 8.733 | 9.035 | 55,944 | +0.32(+3.68%) |
Nov 15, 2022 | 8.899 | 9.003 | 8.471 | 8.714 | 93,041 | -0.17(-1.86%) |
Nov 14, 2022 | 8.461 | 8.879 | 7.936 | 8.879 | 292,883 | +0.34(+3.99%) |
Nov 11, 2022 | 9.025 | 9.045 | 8.529 | 8.539 | 88,918 | -0.49(-5.44%) |
Nov 10, 2022 | 9.088 | 9.310 | 8.914 | 9.030 | 113,803 | -0.03(-0.37%) |
Nov 09, 2022 | 9.131 | 9.408 | 8.911 | 9.064 | 32,089 | -0.08(-0.84%) |
Nov 08, 2022 | 9.207 | 9.540 | 9.093 | 9.140 | 57,627 | -0.13(-1.44%) |
Nov 07, 2022 | 10.55 | 10.56 | 9.102 | 9.274 | 143,050 | -1.06(-10.28%) |
Nov 04, 2022 | 10.14 | 10.46 | 10.14 | 10.34 | 106,014 | +0.24(+2.37%) |
Nov 03, 2022 | 10.17 | 10.46 | 9.839 | 10.10 | 96,060 | -0.03(-0.28%) |
Nov 02, 2022 | 9.983 | 10.36 | 9.877 | 10.13 | 132,927 | +0.17(+1.73%) |
Nov 01, 2022 | 9.447 | 10.06 | 9.342 | 9.954 | 51,056 | +0.60(+6.45%) |
Oct 31, 2022 | 9.236 | 9.533 | 9.093 | 9.351 | 57,825 | +0.13(+1.45%) |
Oct 28, 2022 | 8.825 | 9.279 | 8.825 | 9.217 | 30,624 | +0.39(+4.45%) |
Oct 27, 2022 | 9.112 | 9.212 | 8.767 | 8.825 | 42,307 | -0.27(-2.95%) |
Oct 26, 2022 | 8.758 | 9.274 | 8.748 | 9.093 | 139,556 | +0.33(+3.83%) |
Oct 25, 2022 | 8.518 | 8.815 | 8.427 | 8.758 | 38,698 | +0.15(+1.78%) |
Oct 24, 2022 | 8.604 | 8.748 | 8.423 | 8.604 | 44,896 | +0.02(+0.22%) |
Oct 21, 2022 | 8.557 | 8.728 | 8.423 | 8.585 | 31,080 | +0.09(+1.01%) |
Oct 20, 2022 | 8.480 | 8.659 | 8.403 | 8.499 | 34,976 | -0.01(-0.11%) |
Oct 19, 2022 | 8.691 | 8.691 | 8.461 | 8.509 | 36,360 | -0.18(-2.09%) |
Oct 18, 2022 | 8.557 | 8.815 | 8.509 | 8.691 | 37,246 | +0.18(+2.14%) |
Oct 17, 2022 | 8.537 | 8.901 | 8.470 | 8.509 | 31,155 | -0.06(-0.67%) |
Oct 14, 2022 | 8.863 | 8.863 | 8.375 | 8.566 | 50,615 | -0.27(-3.03%) |
Oct 13, 2022 | 8.423 | 9.087 | 8.423 | 8.834 | 46,178 | +0.26(+3.01%) |
Oct 12, 2022 | 9.083 | 9.190 | 8.518 | 8.576 | 44,726 | -0.57(-6.28%) |
Oct 11, 2022 | 8.624 | 9.284 | 8.504 | 9.150 | 73,901 | +0.48(+5.52%) |
Oct 10, 2022 | 8.537 | 9.026 | 8.451 | 8.671 | 67,217 | +0.13(+1.57%) |
Oct 07, 2022 | 8.394 | 8.643 | 8.394 | 8.537 | 30,316 | +0.14(+1.71%) |
Oct 06, 2022 | 8.576 | 8.614 | 8.183 | 8.394 | 126,223 | -0.20(-2.34%) |
Oct 05, 2022 | 8.959 | 9.025 | 8.459 | 8.595 | 74,010 | -0.35(-3.96%) |
Oct 04, 2022 | 9.073 | 9.227 | 8.911 | 8.949 | 53,813 | +0.03(+0.32%) |