Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.26 | 11.36 | 11.11 | 11.18 | 1,642,150 | -0.08(-0.68%) |
Dec 29, 2022 | 11.09 | 11.32 | 11.08 | 11.26 | 1,932,925 | +0.17(+1.53%) |
Dec 28, 2022 | 11.18 | 11.21 | 11.04 | 11.09 | 765,722 | -0.08(-0.69%) |
Dec 27, 2022 | 11.29 | 11.29 | 11.17 | 11.17 | 998,533 | -0.09(-0.76%) |
Dec 23, 2022 | 11.06 | 11.26 | 11.05 | 11.25 | 637,045 | +0.22(+2.00%) |
Dec 22, 2022 | 11.06 | 11.07 | 10.88 | 11.03 | 775,360 | -0.08(-0.69%) |
Dec 21, 2022 | 11.19 | 11.24 | 11.08 | 11.11 | 704,822 | +0.06(+0.54%) |
Dec 20, 2022 | 10.90 | 11.07 | 10.87 | 11.05 | 1,104,114 | +0.17(+1.56%) |
Dec 19, 2022 | 10.96 | 10.98 | 10.80 | 10.88 | 1,069,415 | -0.08(-0.70%) |
Dec 16, 2022 | 10.92 | 10.99 | 10.86 | 10.96 | 1,049,638 | -0.05(-0.46%) |
Dec 15, 2022 | 11.07 | 11.08 | 10.94 | 11.01 | 983,022 | -0.12(-1.07%) |
Dec 14, 2022 | 11.24 | 11.27 | 11.03 | 11.13 | 1,061,002 | -0.13(-1.13%) |
Dec 13, 2022 | 11.36 | 11.39 | 11.22 | 11.25 | 844,074 | +0.04(+0.38%) |
Dec 12, 2022 | 11.17 | 11.24 | 11.11 | 11.21 | 828,199 | +0.01(+0.08%) |
Dec 09, 2022 | 11.12 | 11.22 | 11.08 | 11.20 | 736,177 | +0.05(+0.46%) |
Dec 08, 2022 | 11.14 | 11.24 | 11.09 | 11.15 | 1,038,352 | +0.02(+0.15%) |
Dec 07, 2022 | 11.13 | 11.20 | 11.07 | 11.13 | 850,916 | +0.06(+0.52%) |
Dec 06, 2022 | 11.39 | 11.44 | 11.07 | 11.08 | 1,100,139 | -0.34(-2.98%) |
Dec 05, 2022 | 11.32 | 11.54 | 11.30 | 11.42 | 1,642,270 | +0.08(+0.73%) |
Dec 02, 2022 | 11.52 | 11.59 | 11.27 | 11.33 | 2,246,970 | -0.22(-1.94%) |
Dec 01, 2022 | 11.66 | 11.72 | 11.55 | 11.56 | 642,412 | -0.05(-0.43%) |
Nov 30, 2022 | 11.56 | 11.65 | 11.48 | 11.61 | 822,891 | +0.01(+0.07%) |
Nov 29, 2022 | 11.56 | 11.63 | 11.54 | 11.60 | 733,619 | +0.04(+0.36%) |
Nov 28, 2022 | 11.73 | 11.77 | 11.56 | 11.56 | 1,125,638 | -0.26(-2.18%) |
Nov 25, 2022 | 11.71 | 11.82 | 11.68 | 11.81 | 474,789 | +0.11(+0.92%) |
Nov 23, 2022 | 11.47 | 11.77 | 11.45 | 11.71 | 1,669,799 | +0.24(+2.10%) |
Nov 22, 2022 | 11.18 | 11.52 | 11.13 | 11.47 | 1,157,401 | +0.34(+3.06%) |
Nov 21, 2022 | 11.12 | 11.20 | 11.07 | 11.13 | 1,053,872 | -0.02(-0.15%) |
Nov 18, 2022 | 11.09 | 11.20 | 11.09 | 11.14 | 557,561 | +0.12(+1.05%) |
Nov 17, 2022 | 10.95 | 11.04 | 10.94 | 11.03 | 733,766 | -0.04(-0.37%) |
Nov 16, 2022 | 11.07 | 11.23 | 11.06 | 11.07 | 1,104,009 | +0.01(+0.08%) |
Nov 15, 2022 | 11.03 | 11.17 | 11.01 | 11.06 | 747,824 | +0.11(+0.98%) |
Nov 14, 2022 | 10.99 | 11.11 | 10.93 | 10.95 | 824,763 | -0.04(-0.38%) |
Nov 11, 2022 | 11.07 | 11.10 | 10.94 | 10.99 | 507,721 | -0.02(-0.15%) |
Nov 10, 2022 | 10.93 | 11.08 | 10.92 | 11.01 | 921,876 | +0.26(+2.39%) |
Nov 09, 2022 | 10.78 | 10.97 | 10.74 | 10.75 | 572,916 | -0.04(-0.38%) |
Nov 08, 2022 | 10.93 | 10.98 | 10.76 | 10.79 | 543,649 | -0.16(-1.44%) |
Nov 07, 2022 | 10.74 | 10.96 | 10.74 | 10.95 | 589,031 | +0.26(+2.40%) |
Nov 04, 2022 | 10.69 | 10.78 | 10.59 | 10.69 | 726,213 | +0.08(+0.78%) |
Nov 03, 2022 | 10.57 | 10.65 | 10.52 | 10.61 | 1,006,071 | +0.00(+0.00%) |
Nov 02, 2022 | 10.70 | 10.75 | 10.59 | 10.61 | 1,026,885 | -0.15(-1.39%) |
Nov 01, 2022 | 10.79 | 10.86 | 10.71 | 10.76 | 793,689 | +0.01(+0.08%) |
Oct 31, 2022 | 10.87 | 10.93 | 10.74 | 10.75 | 1,291,265 | -0.10(-0.92%) |
Oct 28, 2022 | 10.85 | 10.93 | 10.79 | 10.85 | 1,260,971 | +0.04(+0.38%) |
Oct 27, 2022 | 10.99 | 10.99 | 10.77 | 10.81 | 1,147,134 | -0.04(-0.38%) |
Oct 26, 2022 | 10.98 | 11.02 | 10.83 | 10.85 | 828,662 | -0.07(-0.61%) |
Oct 25, 2022 | 10.84 | 11.01 | 10.71 | 10.92 | 1,241,548 | +0.09(+0.84%) |
Oct 24, 2022 | 10.78 | 10.84 | 10.69 | 10.83 | 850,394 | +0.16(+1.48%) |
Oct 21, 2022 | 10.72 | 10.73 | 10.57 | 10.67 | 585,360 | -0.07(-0.62%) |
Oct 20, 2022 | 10.74 | 10.85 | 10.64 | 10.74 | 669,314 | -0.01(-0.08%) |
Oct 19, 2022 | 10.83 | 10.87 | 10.71 | 10.74 | 844,171 | -0.08(-0.77%) |
Oct 18, 2022 | 10.91 | 10.97 | 10.79 | 10.83 | 584,431 | +0.06(+0.54%) |
Oct 17, 2022 | 10.74 | 10.89 | 10.73 | 10.77 | 633,169 | +0.05(+0.46%) |
Oct 14, 2022 | 10.86 | 10.97 | 10.69 | 10.72 | 733,670 | -0.08(-0.77%) |
Oct 13, 2022 | 10.49 | 10.82 | 10.40 | 10.80 | 918,765 | +0.19(+1.80%) |
Oct 12, 2022 | 10.49 | 10.66 | 10.39 | 10.61 | 764,452 | +0.14(+1.35%) |
Oct 11, 2022 | 10.56 | 10.60 | 10.40 | 10.47 | 881,359 | -0.13(-1.25%) |
Oct 10, 2022 | 10.61 | 10.69 | 10.51 | 10.60 | 653,264 | +0.02(+0.24%) |
Oct 07, 2022 | 10.51 | 10.69 | 10.44 | 10.58 | 1,075,515 | +0.04(+0.39%) |
Oct 06, 2022 | 10.74 | 10.79 | 10.48 | 10.54 | 538,187 | -0.19(-1.78%) |
Oct 05, 2022 | 10.73 | 10.80 | 10.58 | 10.73 | 539,710 | -0.13(-1.22%) |
Oct 04, 2022 | 10.39 | 10.86 | 10.39 | 10.86 | 708,592 | +0.53(+5.14%) |