Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.00 | 11.29 | 10.96 | 11.20 | 3,968,580 | +0.09(+0.79%) |
Dec 29, 2022 | 11.04 | 11.12 | 11.01 | 11.11 | 2,382,714 | +0.18(+1.69%) |
Dec 28, 2022 | 11.04 | 11.06 | 10.91 | 10.92 | 2,574,006 | -0.16(-1.40%) |
Dec 27, 2022 | 11.06 | 11.12 | 11.03 | 11.08 | 2,364,590 | +0.02(+0.18%) |
Dec 23, 2022 | 10.95 | 11.07 | 10.94 | 11.06 | 2,885,015 | +0.11(+0.98%) |
Dec 22, 2022 | 11.07 | 11.09 | 10.81 | 10.95 | 3,838,079 | -0.07(-0.62%) |
Dec 21, 2022 | 10.98 | 11.06 | 10.95 | 11.02 | 3,504,919 | +0.17(+1.52%) |
Dec 20, 2022 | 10.74 | 10.87 | 10.72 | 10.86 | 7,280,430 | +0.63(+6.18%) |
Dec 19, 2022 | 10.23 | 10.30 | 10.18 | 10.22 | 2,619,682 | +0.03(+0.29%) |
Dec 16, 2022 | 10.18 | 10.28 | 10.06 | 10.19 | 5,981,212 | +0.21(+2.14%) |
Dec 15, 2022 | 10.22 | 10.25 | 9.942 | 9.981 | 4,636,606 | -0.39(-3.75%) |
Dec 14, 2022 | 10.49 | 10.51 | 10.32 | 10.37 | 4,547,669 | -0.23(-2.20%) |
Dec 13, 2022 | 10.62 | 10.65 | 10.52 | 10.60 | 4,541,025 | +0.29(+2.83%) |
Dec 12, 2022 | 10.26 | 10.32 | 10.19 | 10.31 | 2,722,436 | -0.05(-0.47%) |
Dec 09, 2022 | 10.28 | 10.42 | 10.28 | 10.36 | 3,222,265 | +0.09(+0.85%) |
Dec 08, 2022 | 10.25 | 10.32 | 10.22 | 10.27 | 3,017,889 | +0.13(+1.25%) |
Dec 07, 2022 | 10.23 | 10.27 | 10.13 | 10.15 | 3,793,783 | -0.02(-0.19%) |
Dec 06, 2022 | 10.34 | 10.36 | 10.11 | 10.17 | 3,895,464 | -0.14(-1.32%) |
Dec 05, 2022 | 10.45 | 10.52 | 10.28 | 10.30 | 4,099,468 | +0.05(+0.47%) |
Dec 02, 2022 | 10.17 | 10.27 | 10.15 | 10.25 | 3,491,064 | +0.13(+1.25%) |
Dec 01, 2022 | 10.30 | 10.34 | 10.05 | 10.13 | 3,573,695 | -0.20(-1.98%) |
Nov 30, 2022 | 10.25 | 10.34 | 10.05 | 10.33 | 5,345,650 | +0.05(+0.47%) |
Nov 29, 2022 | 10.23 | 10.36 | 10.23 | 10.28 | 2,589,577 | +0.04(+0.38%) |
Nov 28, 2022 | 10.46 | 10.48 | 10.22 | 10.24 | 2,971,861 | -0.26(-2.50%) |
Nov 25, 2022 | 10.43 | 10.52 | 10.42 | 10.51 | 2,402,635 | +0.16(+1.50%) |
Nov 23, 2022 | 10.23 | 10.36 | 10.23 | 10.35 | 3,314,065 | +0.17(+1.62%) |
Nov 22, 2022 | 10.16 | 10.23 | 10.13 | 10.18 | 2,607,053 | +0.04(+0.38%) |
Nov 21, 2022 | 10.15 | 10.24 | 10.11 | 10.15 | 3,470,870 | -0.06(-0.57%) |
Nov 18, 2022 | 10.22 | 10.28 | 10.17 | 10.20 | 5,320,412 | -0.02(-0.19%) |
Nov 17, 2022 | 10.04 | 10.22 | 10.03 | 10.22 | 3,460,184 | -0.01(-0.09%) |
Nov 16, 2022 | 10.27 | 10.29 | 10.18 | 10.23 | 3,744,936 | -0.02(-0.19%) |
Nov 15, 2022 | 10.51 | 10.51 | 10.08 | 10.25 | 11,190,494 | +0.08(+0.76%) |
Nov 14, 2022 | 10.24 | 10.30 | 10.17 | 10.18 | 3,184,041 | -0.15(-1.41%) |
Nov 11, 2022 | 10.20 | 10.36 | 10.13 | 10.32 | 6,173,852 | +0.43(+4.32%) |
Nov 10, 2022 | 9.747 | 9.903 | 9.670 | 9.893 | 5,514,424 | +0.52(+5.60%) |
Nov 09, 2022 | 9.388 | 9.482 | 9.349 | 9.368 | 5,270,546 | -0.24(-2.53%) |
Nov 08, 2022 | 9.543 | 9.668 | 9.514 | 9.611 | 4,370,235 | +0.09(+0.92%) |
Nov 07, 2022 | 9.446 | 9.563 | 9.446 | 9.524 | 3,851,629 | +0.08(+0.82%) |
Nov 04, 2022 | 9.388 | 9.500 | 9.305 | 9.446 | 5,442,131 | +0.30(+3.29%) |
Nov 03, 2022 | 9.106 | 9.179 | 9.087 | 9.145 | 4,015,320 | -0.15(-1.57%) |
Nov 02, 2022 | 9.407 | 9.271 | 9.291 | 5,737,527 | -0.05(-0.52%) | |
Nov 01, 2022 | 9.456 | 9.495 | 9.310 | 9.339 | 5,678,931 | +0.03(+0.31%) |
Oct 31, 2022 | 9.310 | 9.364 | 9.271 | 9.310 | 4,749,832 | -0.21(-2.24%) |
Oct 28, 2022 | 9.495 | 9.534 | 9.402 | 9.524 | 6,231,865 | +0.08(+0.82%) |
Oct 27, 2022 | 9.407 | 9.641 | 9.349 | 9.446 | 10,166,731 | +0.34(+3.74%) |
Oct 26, 2022 | 9.019 | 9.247 | 9.019 | 9.106 | 7,076,600 | +0.08(+0.86%) |
Oct 25, 2022 | 8.815 | 9.101 | 8.815 | 9.028 | 6,579,401 | +0.22(+2.54%) |
Oct 24, 2022 | 8.756 | 8.902 | 8.727 | 8.805 | 7,320,401 | +0.14(+1.57%) |
Oct 21, 2022 | 8.367 | 8.678 | 8.333 | 8.669 | 7,734,981 | +0.23(+2.76%) |
Oct 20, 2022 | 8.455 | 8.572 | 8.382 | 8.435 | 4,958,537 | +0.01(+0.12%) |
Oct 19, 2022 | 8.426 | 8.499 | 8.329 | 8.426 | 5,572,362 | -0.01(-0.12%) |
Oct 18, 2022 | 8.601 | 8.610 | 8.411 | 8.435 | 13,460,932 | +0.26(+3.21%) |
Oct 17, 2022 | 8.241 | 8.309 | 8.149 | 8.173 | 5,858,493 | +0.09(+1.08%) |
Oct 14, 2022 | 8.270 | 8.348 | 8.076 | 8.086 | 6,852,258 | +0.08(+0.97%) |
Oct 13, 2022 | 7.473 | 8.086 | 7.425 | 8.008 | 11,630,522 | +0.61(+8.28%) |
Oct 12, 2022 | 7.269 | 7.454 | 7.230 | 7.396 | 6,311,512 | +0.17(+2.28%) |
Oct 11, 2022 | 7.386 | 7.405 | 7.182 | 7.230 | 7,975,823 | -0.30(-4.00%) |
Oct 10, 2022 | 7.639 | 7.663 | 7.435 | 7.532 | 6,885,749 | +0.08(+1.04%) |
Oct 07, 2022 | 7.483 | 7.541 | 7.352 | 7.454 | 6,535,860 | -0.03(-0.39%) |
Oct 06, 2022 | 7.541 | 7.600 | 7.435 | 7.483 | 5,633,512 | -0.13(-1.66%) |
Oct 05, 2022 | 7.668 | 7.722 | 7.561 | 7.609 | 6,467,323 | -0.30(-3.81%) |
Oct 04, 2022 | 7.551 | 7.930 | 7.541 | 7.911 | 9,948,019 | +0.59(+8.10%) |