Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.073 | 9.365 | 8.910 | 8.970 | 960,081 | -0.12(-1.32%) |
Dec 29, 2022 | 9.159 | 9.230 | 9.064 | 9.090 | 781,098 | +0.03(+0.28%) |
Dec 28, 2022 | 9.314 | 9.346 | 9.021 | 9.064 | 503,963 | -0.26(-2.77%) |
Dec 27, 2022 | 9.537 | 9.555 | 9.297 | 9.322 | 742,788 | -0.25(-2.61%) |
Dec 23, 2022 | 9.322 | 9.623 | 9.322 | 9.572 | 324,212 | +0.07(+0.72%) |
Dec 22, 2022 | 9.193 | 9.512 | 9.107 | 9.503 | 428,513 | +0.25(+2.70%) |
Dec 21, 2022 | 9.288 | 9.494 | 9.202 | 9.254 | 484,706 | +0.11(+1.22%) |
Dec 20, 2022 | 9.057 | 9.176 | 8.750 | 9.142 | 1,065,935 | -0.07(-0.74%) |
Dec 19, 2022 | 9.542 | 9.602 | 9.176 | 9.210 | 628,715 | -0.31(-3.22%) |
Dec 16, 2022 | 9.500 | 9.576 | 9.278 | 9.517 | 1,999,476 | -0.03(-0.27%) |
Dec 15, 2022 | 9.423 | 9.679 | 9.414 | 9.542 | 652,521 | -0.05(-0.53%) |
Dec 14, 2022 | 9.747 | 9.840 | 9.457 | 9.593 | 622,695 | -0.14(-1.40%) |
Dec 13, 2022 | 10.48 | 10.51 | 9.647 | 9.730 | 1,882,323 | -0.77(-7.31%) |
Dec 12, 2022 | 10.57 | 10.66 | 10.46 | 10.50 | 351,522 | +0.02(+0.24%) |
Dec 09, 2022 | 10.44 | 10.56 | 10.40 | 10.47 | 96,605 | +0.02(+0.24%) |
Dec 08, 2022 | 10.36 | 10.52 | 10.34 | 10.45 | 157,769 | +0.09(+0.88%) |
Dec 07, 2022 | 10.25 | 10.48 | 10.21 | 10.36 | 224,688 | +0.11(+1.05%) |
Dec 06, 2022 | 10.65 | 10.65 | 10.25 | 10.25 | 313,674 | -0.31(-2.97%) |
Dec 05, 2022 | 10.73 | 10.79 | 10.55 | 10.56 | 269,058 | -0.15(-1.39%) |
Dec 02, 2022 | 10.60 | 10.79 | 10.53 | 10.71 | 201,298 | +0.10(+0.93%) |
Dec 01, 2022 | 10.76 | 10.84 | 10.60 | 10.61 | 241,679 | -0.07(-0.62%) |
Nov 30, 2022 | 10.61 | 10.71 | 10.46 | 10.68 | 206,748 | +0.17(+1.57%) |
Nov 29, 2022 | 10.64 | 10.78 | 10.48 | 10.51 | 354,577 | -0.17(-1.62%) |
Nov 28, 2022 | 11.07 | 11.12 | 10.60 | 10.69 | 527,191 | -0.30(-2.70%) |
Nov 25, 2022 | 10.87 | 11.06 | 10.87 | 10.98 | 147,470 | +0.17(+1.60%) |
Nov 23, 2022 | 10.77 | 10.93 | 10.75 | 10.81 | 200,555 | +0.02(+0.15%) |
Nov 22, 2022 | 10.65 | 10.84 | 10.65 | 10.79 | 222,182 | +0.07(+0.69%) |
Nov 21, 2022 | 10.73 | 10.89 | 10.58 | 10.72 | 164,802 | -0.07(-0.69%) |
Nov 18, 2022 | 10.78 | 10.89 | 10.66 | 10.79 | 375,275 | +0.11(+1.00%) |
Nov 17, 2022 | 10.65 | 10.79 | 10.56 | 10.69 | 234,912 | +0.01(+0.08%) |
Nov 16, 2022 | 10.70 | 10.87 | 10.65 | 10.68 | 305,794 | -0.01(-0.08%) |
Nov 15, 2022 | 10.73 | 10.93 | 10.57 | 10.69 | 248,687 | +0.01(+0.08%) |
Nov 14, 2022 | 10.95 | 10.95 | 10.65 | 10.68 | 226,007 | -0.26(-2.34%) |
Nov 11, 2022 | 10.65 | 10.98 | 10.48 | 10.93 | 614,979 | +0.41(+3.92%) |
Nov 10, 2022 | 10.66 | 10.66 | 10.41 | 10.52 | 216,131 | +0.20(+1.92%) |
Nov 09, 2022 | 10.52 | 10.62 | 10.32 | 10.32 | 217,881 | -0.17(-1.65%) |
Nov 08, 2022 | 10.51 | 10.76 | 10.44 | 10.50 | 266,575 | -0.17(-1.55%) |
Nov 07, 2022 | 10.65 | 10.89 | 10.55 | 10.66 | 251,291 | +0.25(+2.38%) |
Nov 04, 2022 | 10.64 | 10.72 | 10.18 | 10.41 | 288,105 | +0.00(+0.00%) |
Nov 03, 2022 | 10.44 | 10.60 | 10.01 | 10.41 | 460,394 | +0.16(+1.53%) |
Nov 02, 2022 | 10.41 | 10.55 | 10.14 | 10.26 | 337,764 | -0.24(-2.28%) |
Nov 01, 2022 | 10.71 | 10.72 | 10.39 | 10.50 | 173,010 | -0.05(-0.47%) |
Oct 31, 2022 | 10.62 | 10.78 | 10.51 | 10.55 | 204,092 | -0.07(-0.70%) |
Oct 28, 2022 | 10.46 | 10.63 | 10.41 | 10.62 | 110,889 | +0.22(+2.14%) |
Oct 27, 2022 | 10.33 | 10.59 | 10.32 | 10.40 | 163,066 | +0.05(+0.48%) |
Oct 26, 2022 | 10.32 | 10.55 | 10.22 | 10.35 | 146,544 | -0.02(-0.24%) |
Oct 25, 2022 | 10.00 | 10.54 | 9.903 | 10.37 | 189,342 | +0.45(+4.49%) |
Oct 24, 2022 | 9.763 | 10.08 | 9.721 | 9.928 | 311,994 | +0.18(+1.86%) |
Oct 21, 2022 | 9.779 | 9.862 | 9.581 | 9.746 | 148,650 | -0.04(-0.42%) |
Oct 20, 2022 | 9.730 | 9.936 | 9.697 | 9.787 | 169,695 | +0.09(+0.94%) |
Oct 19, 2022 | 9.820 | 9.820 | 9.573 | 9.697 | 162,143 | -0.11(-1.09%) |
Oct 18, 2022 | 9.598 | 9.895 | 9.573 | 9.804 | 221,476 | +0.25(+2.59%) |
Oct 17, 2022 | 9.449 | 9.599 | 9.408 | 9.556 | 211,079 | +0.23(+2.48%) |
Oct 14, 2022 | 9.540 | 9.688 | 9.284 | 9.325 | 200,648 | -0.21(-2.16%) |
Oct 13, 2022 | 9.160 | 9.581 | 9.070 | 9.532 | 390,714 | +0.15(+1.58%) |
Oct 12, 2022 | 9.367 | 9.457 | 9.202 | 9.383 | 169,634 | +0.08(+0.89%) |
Oct 11, 2022 | 9.185 | 9.400 | 9.037 | 9.301 | 247,224 | +0.23(+2.55%) |
Oct 10, 2022 | 9.185 | 9.301 | 9.045 | 9.070 | 228,874 | -0.14(-1.52%) |
Oct 07, 2022 | 9.342 | 9.367 | 9.133 | 9.210 | 201,735 | -0.17(-1.85%) |
Oct 06, 2022 | 9.589 | 9.688 | 9.325 | 9.383 | 159,960 | -0.20(-2.07%) |
Oct 05, 2022 | 9.746 | 9.771 | 9.251 | 9.581 | 272,219 | -0.34(-3.41%) |
Oct 04, 2022 | 9.424 | 9.920 | 9.416 | 9.920 | 385,409 | +0.72(+7.80%) |