Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.93 | 11.26 | 10.92 | 11.12 | 72,331 | +0.04(+0.33%) |
Dec 29, 2022 | 10.81 | 11.17 | 10.81 | 11.08 | 87,882 | +0.21(+1.95%) |
Dec 28, 2022 | 11.04 | 11.09 | 10.81 | 10.87 | 68,527 | -0.24(-2.16%) |
Dec 27, 2022 | 11.05 | 11.17 | 10.91 | 11.11 | 48,046 | +0.06(+0.50%) |
Dec 23, 2022 | 10.66 | 11.14 | 10.66 | 11.05 | 53,936 | +0.29(+2.66%) |
Dec 22, 2022 | 10.63 | 10.83 | 10.61 | 10.77 | 71,884 | +0.09(+0.86%) |
Dec 21, 2022 | 10.52 | 10.94 | 10.52 | 10.68 | 68,038 | +0.22(+2.12%) |
Dec 20, 2022 | 10.38 | 10.60 | 10.30 | 10.46 | 113,750 | +0.06(+0.53%) |
Dec 19, 2022 | 10.38 | 10.84 | 10.34 | 10.40 | 147,600 | -0.24(-2.25%) |
Dec 16, 2022 | 10.79 | 11.16 | 10.43 | 10.64 | 1,998,925 | +0.01(+0.09%) |
Dec 15, 2022 | 10.87 | 11.25 | 10.58 | 10.63 | 294,720 | -0.39(-3.52%) |
Dec 14, 2022 | 10.59 | 11.05 | 10.48 | 11.02 | 262,147 | +0.31(+2.93%) |
Dec 13, 2022 | 10.09 | 10.81 | 9.717 | 10.70 | 731,948 | +0.62(+6.13%) |
Dec 12, 2022 | 8.831 | 10.25 | 8.766 | 10.09 | 294,167 | +1.24(+13.97%) |
Dec 09, 2022 | 7.927 | 9.292 | 7.862 | 8.850 | 247,589 | +1.00(+12.69%) |
Dec 08, 2022 | 7.890 | 8.038 | 7.853 | 7.853 | 49,042 | -0.06(-0.82%) |
Dec 07, 2022 | 7.890 | 8.001 | 7.844 | 7.918 | 19,565 | -0.01(-0.12%) |
Dec 06, 2022 | 8.028 | 8.028 | 7.918 | 7.927 | 40,217 | -0.11(-1.38%) |
Dec 05, 2022 | 8.074 | 8.074 | 7.959 | 8.037 | 34,246 | -0.04(-0.46%) |
Dec 02, 2022 | 8.047 | 8.121 | 7.964 | 8.074 | 51,106 | +0.03(+0.34%) |
Dec 01, 2022 | 8.074 | 8.074 | 7.952 | 8.047 | 39,250 | -0.01(-0.11%) |
Nov 30, 2022 | 8.037 | 8.056 | 7.890 | 8.056 | 85,006 | +0.08(+1.04%) |
Nov 29, 2022 | 8.130 | 8.130 | 7.945 | 7.973 | 37,903 | -0.15(-1.82%) |
Nov 28, 2022 | 8.010 | 8.157 | 8.001 | 8.121 | 39,524 | +0.00(+0.00%) |
Nov 25, 2022 | 8.111 | 8.127 | 8.037 | 8.121 | 12,818 | +0.00(+0.00%) |
Nov 23, 2022 | 7.954 | 8.139 | 7.954 | 8.121 | 17,896 | +0.16(+1.97%) |
Nov 22, 2022 | 8.102 | 8.111 | 7.872 | 7.964 | 35,676 | -0.16(-1.93%) |
Nov 21, 2022 | 7.982 | 8.250 | 7.945 | 8.121 | 35,914 | +0.05(+0.57%) |
Nov 18, 2022 | 7.908 | 8.121 | 7.798 | 8.074 | 81,876 | +0.13(+1.63%) |
Nov 17, 2022 | 7.899 | 8.019 | 7.890 | 7.945 | 22,448 | +0.00(+0.00%) |
Nov 16, 2022 | 8.084 | 8.084 | 7.936 | 7.945 | 23,733 | -0.04(-0.46%) |
Nov 15, 2022 | 7.982 | 8.065 | 7.965 | 7.982 | 22,053 | +0.02(+0.23%) |
Nov 14, 2022 | 7.881 | 8.176 | 7.881 | 7.964 | 40,421 | -0.05(-0.58%) |
Nov 11, 2022 | 7.881 | 8.037 | 7.865 | 8.010 | 37,297 | +0.12(+1.52%) |
Nov 10, 2022 | 8.019 | 8.167 | 7.844 | 7.890 | 73,911 | -0.05(-0.58%) |
Nov 09, 2022 | 7.844 | 8.093 | 7.844 | 7.936 | 43,663 | +0.06(+0.82%) |
Nov 08, 2022 | 8.010 | 8.194 | 7.844 | 7.871 | 99,489 | -0.06(-0.81%) |
Nov 07, 2022 | 7.844 | 7.937 | 7.811 | 7.936 | 43,087 | +0.09(+1.18%) |
Nov 04, 2022 | 7.982 | 8.130 | 7.715 | 7.844 | 95,327 | -0.03(-0.35%) |
Nov 03, 2022 | 7.844 | 7.954 | 7.830 | 7.871 | 43,585 | +0.03(+0.35%) |
Nov 02, 2022 | 8.296 | 8.296 | 7.844 | 7.844 | 41,331 | -0.44(-5.35%) |
Nov 01, 2022 | 8.176 | 8.287 | 8.093 | 8.287 | 55,423 | +0.15(+1.81%) |
Oct 31, 2022 | 7.973 | 8.287 | 7.922 | 8.139 | 47,018 | +0.22(+2.80%) |
Oct 28, 2022 | 7.973 | 8.148 | 7.890 | 7.918 | 58,812 | +0.04(+0.50%) |
Oct 27, 2022 | 7.860 | 8.055 | 7.860 | 7.878 | 32,780 | +0.05(+0.70%) |
Oct 26, 2022 | 7.896 | 7.905 | 7.751 | 7.824 | 48,171 | -0.05(-0.69%) |
Oct 25, 2022 | 7.797 | 7.969 | 7.751 | 7.878 | 32,862 | +0.17(+2.24%) |
Oct 24, 2022 | 7.670 | 7.751 | 7.561 | 7.706 | 54,135 | +0.04(+0.47%) |
Oct 21, 2022 | 7.670 | 7.742 | 7.534 | 7.670 | 58,638 | +0.09(+1.20%) |
Oct 20, 2022 | 7.525 | 7.579 | 7.479 | 7.579 | 42,522 | +0.05(+0.72%) |
Oct 19, 2022 | 7.525 | 7.669 | 7.488 | 7.525 | 38,984 | +0.00(+0.00%) |
Oct 18, 2022 | 7.606 | 7.706 | 7.525 | 7.525 | 44,396 | +0.02(+0.24%) |
Oct 17, 2022 | 7.570 | 7.597 | 7.479 | 7.507 | 26,406 | +0.02(+0.24%) |
Oct 14, 2022 | 7.434 | 7.545 | 7.434 | 7.488 | 40,162 | +0.14(+1.85%) |
Oct 13, 2022 | 7.352 | 7.579 | 7.352 | 7.352 | 48,707 | -0.05(-0.61%) |
Oct 12, 2022 | 7.507 | 7.507 | 7.398 | 7.398 | 36,783 | -0.09(-1.21%) |
Oct 11, 2022 | 7.389 | 7.490 | 7.343 | 7.488 | 41,073 | +0.10(+1.35%) |
Oct 10, 2022 | 7.434 | 7.543 | 7.343 | 7.389 | 37,847 | -0.03(-0.37%) |
Oct 07, 2022 | 7.461 | 7.570 | 7.371 | 7.416 | 31,734 | -0.04(-0.49%) |
Oct 06, 2022 | 7.479 | 7.661 | 7.407 | 7.452 | 31,070 | -0.09(-1.20%) |
Oct 05, 2022 | 7.552 | 7.679 | 7.452 | 7.543 | 24,729 | -0.05(-0.72%) |
Oct 04, 2022 | 7.516 | 7.817 | 7.516 | 7.597 | 37,550 | +0.12(+1.58%) |