Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.24 | 10.37 | 10.20 | 10.35 | 8,309,865 | +0.01(+0.08%) |
Dec 29, 2022 | 10.16 | 10.40 | 10.13 | 10.34 | 9,871,183 | +0.17(+1.63%) |
Dec 28, 2022 | 10.29 | 10.33 | 10.16 | 10.17 | 11,433,749 | -0.20(-1.93%) |
Dec 27, 2022 | 10.37 | 10.40 | 10.30 | 10.37 | 13,997,905 | -0.05(-0.50%) |
Dec 23, 2022 | 10.29 | 10.46 | 10.22 | 10.43 | 20,564,560 | +0.13(+1.27%) |
Dec 22, 2022 | 10.34 | 10.36 | 10.04 | 10.30 | 20,131,850 | -0.12(-1.17%) |
Dec 21, 2022 | 10.26 | 10.44 | 10.20 | 10.42 | 21,513,154 | +0.24(+2.31%) |
Dec 20, 2022 | 10.04 | 10.23 | 9.956 | 10.18 | 18,732,106 | +0.10(+1.04%) |
Dec 19, 2022 | 10.23 | 10.24 | 9.999 | 10.08 | 17,271,422 | -0.09(-0.86%) |
Dec 16, 2022 | 10.03 | 10.17 | 9.912 | 10.16 | 23,046,386 | +0.00(+0.00%) |
Dec 15, 2022 | 10.19 | 10.22 | 9.982 | 10.16 | 16,935,218 | -0.11(-1.10%) |
Dec 14, 2022 | 10.39 | 10.41 | 10.18 | 10.28 | 16,574,113 | -0.10(-1.01%) |
Dec 13, 2022 | 10.36 | 10.43 | 10.16 | 10.38 | 19,125,596 | +0.18(+1.80%) |
Dec 12, 2022 | 9.999 | 10.23 | 9.938 | 10.20 | 18,887,374 | +0.24(+2.45%) |
Dec 09, 2022 | 10.23 | 10.24 | 9.938 | 9.956 | 22,534,602 | -0.24(-2.39%) |
Dec 08, 2022 | 10.50 | 10.56 | 10.17 | 10.20 | 19,342,954 | -0.18(-1.76%) |
Dec 07, 2022 | 10.38 | 10.49 | 10.30 | 10.38 | 13,326,794 | -0.03(-0.25%) |
Dec 06, 2022 | 10.63 | 10.71 | 10.36 | 10.41 | 17,467,548 | -0.21(-1.97%) |
Dec 05, 2022 | 10.96 | 11.00 | 10.60 | 10.62 | 16,577,718 | -0.31(-2.79%) |
Dec 02, 2022 | 10.76 | 10.92 | 10.75 | 10.92 | 11,512,929 | +0.08(+0.72%) |
Dec 01, 2022 | 10.93 | 11.00 | 10.81 | 10.84 | 12,561,948 | -0.09(-0.80%) |
Nov 30, 2022 | 10.90 | 10.93 | 10.77 | 10.93 | 19,583,502 | +0.11(+1.05%) |
Nov 29, 2022 | 10.65 | 10.84 | 10.64 | 10.82 | 14,340,070 | +0.23(+2.14%) |
Nov 28, 2022 | 10.62 | 10.74 | 10.57 | 10.59 | 12,823,129 | -0.18(-1.70%) |
Nov 25, 2022 | 10.81 | 10.87 | 10.77 | 10.78 | 4,616,160 | -0.06(-0.56%) |
Nov 23, 2022 | 10.76 | 10.86 | 10.75 | 10.84 | 10,032,983 | -0.05(-0.48%) |
Nov 22, 2022 | 10.62 | 10.89 | 10.62 | 10.89 | 18,701,534 | +0.29(+2.71%) |
Nov 21, 2022 | 10.57 | 10.61 | 10.33 | 10.60 | 19,088,822 | -0.01(-0.08%) |
Nov 18, 2022 | 10.41 | 10.62 | 10.32 | 10.61 | 15,911,018 | +0.19(+1.84%) |
Nov 17, 2022 | 10.44 | 10.49 | 10.38 | 10.42 | 14,604,662 | -0.14(-1.32%) |
Nov 16, 2022 | 10.50 | 10.56 | 10.36 | 10.56 | 15,934,183 | +0.06(+0.58%) |
Nov 15, 2022 | 10.57 | 10.67 | 10.43 | 10.50 | 21,672,234 | +0.01(+0.08%) |
Nov 14, 2022 | 10.64 | 10.81 | 10.47 | 10.49 | 14,343,434 | -0.15(-1.39%) |
Nov 11, 2022 | 10.81 | 10.86 | 10.54 | 10.64 | 19,455,806 | -0.10(-0.97%) |
Nov 10, 2022 | 10.64 | 10.82 | 10.57 | 10.74 | 15,318,769 | +0.31(+2.92%) |
Nov 09, 2022 | 10.64 | 10.65 | 10.37 | 10.44 | 15,691,586 | -0.26(-2.44%) |
Nov 08, 2022 | 10.84 | 10.84 | 10.66 | 10.70 | 17,083,284 | -0.10(-0.97%) |
Nov 07, 2022 | 10.78 | 10.84 | 10.69 | 10.80 | 14,756,779 | +0.08(+0.73%) |
Nov 04, 2022 | 10.77 | 10.83 | 10.50 | 10.72 | 20,601,722 | +0.10(+0.90%) |
Nov 03, 2022 | 10.47 | 10.79 | 10.45 | 10.63 | 27,114,884 | +0.08(+0.79%) |
Nov 02, 2022 | 10.86 | 10.86 | 10.50 | 10.54 | 37,586,044 | -0.33(-3.06%) |
Nov 01, 2022 | 11.05 | 11.05 | 10.84 | 10.88 | 23,732,510 | -0.02(-0.16%) |
Oct 31, 2022 | 10.70 | 11.02 | 10.63 | 10.89 | 29,794,056 | +0.20(+1.92%) |
Oct 28, 2022 | 10.63 | 10.71 | 10.46 | 10.69 | 21,190,254 | +0.08(+0.72%) |
Oct 27, 2022 | 10.63 | 10.72 | 10.59 | 10.61 | 24,016,448 | +0.14(+1.30%) |
Oct 26, 2022 | 10.43 | 10.64 | 10.34 | 10.48 | 33,917,840 | +0.20(+1.99%) |
Oct 25, 2022 | 10.31 | 10.48 | 10.22 | 10.27 | 17,704,308 | -0.03(-0.25%) |
Oct 24, 2022 | 10.31 | 10.39 | 10.25 | 10.30 | 16,562,699 | -0.02(-0.16%) |
Oct 21, 2022 | 10.19 | 10.34 | 10.08 | 10.31 | 20,836,276 | +0.17(+1.68%) |
Oct 20, 2022 | 10.12 | 10.29 | 10.05 | 10.14 | 20,099,760 | +0.01(+0.08%) |
Oct 19, 2022 | 9.998 | 10.17 | 9.989 | 10.13 | 19,083,940 | +0.08(+0.76%) |
Oct 18, 2022 | 10.05 | 10.21 | 9.938 | 10.06 | 25,540,964 | +0.08(+0.77%) |
Oct 17, 2022 | 9.913 | 9.998 | 9.785 | 9.981 | 15,253,982 | +0.20(+2.01%) |
Oct 14, 2022 | 9.921 | 10.01 | 9.776 | 9.785 | 14,391,427 | -0.20(-2.05%) |
Oct 13, 2022 | 9.657 | 10.02 | 9.559 | 9.989 | 25,596,502 | +0.18(+1.83%) |
Oct 12, 2022 | 9.759 | 9.844 | 9.674 | 9.810 | 11,857,476 | -0.03(-0.26%) |
Oct 11, 2022 | 9.529 | 9.955 | 9.452 | 9.836 | 18,913,580 | +0.16(+1.68%) |
Oct 10, 2022 | 9.768 | 9.930 | 9.631 | 9.674 | 15,125,191 | -0.17(-1.73%) |
Oct 07, 2022 | 9.844 | 9.951 | 9.751 | 9.844 | 17,876,448 | -0.01(-0.09%) |
Oct 06, 2022 | 10.03 | 10.11 | 9.785 | 9.853 | 19,983,892 | -0.26(-2.53%) |
Oct 05, 2022 | 9.896 | 10.21 | 9.716 | 10.11 | 25,045,608 | +0.10(+1.02%) |
Oct 04, 2022 | 9.827 | 10.07 | 9.815 | 10.01 | 22,595,084 | +0.33(+3.44%) |