Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.85 | 10.90 | 10.78 | 10.82 | 3,427,073 | -0.08(-0.73%) |
Dec 29, 2022 | 10.85 | 10.91 | 10.83 | 10.90 | 3,078,149 | +0.10(+0.91%) |
Dec 28, 2022 | 10.92 | 10.94 | 10.78 | 10.80 | 2,690,490 | -0.15(-1.38%) |
Dec 27, 2022 | 10.91 | 10.98 | 10.88 | 10.95 | 2,628,308 | +0.06(+0.57%) |
Dec 23, 2022 | 10.83 | 10.90 | 10.79 | 10.89 | 3,244,733 | +0.02(+0.16%) |
Dec 22, 2022 | 10.97 | 11.00 | 10.77 | 10.87 | 3,636,235 | -0.06(-0.57%) |
Dec 21, 2022 | 10.90 | 10.96 | 10.88 | 10.94 | 2,471,876 | +0.16(+1.49%) |
Dec 20, 2022 | 10.73 | 10.83 | 10.71 | 10.78 | 3,688,200 | +0.21(+2.02%) |
Dec 19, 2022 | 10.60 | 10.68 | 10.52 | 10.56 | 2,939,389 | -0.02(-0.17%) |
Dec 16, 2022 | 10.62 | 10.68 | 10.52 | 10.58 | 6,944,027 | +0.17(+1.62%) |
Dec 15, 2022 | 10.55 | 10.56 | 10.38 | 10.41 | 6,083,265 | -0.27(-2.50%) |
Dec 14, 2022 | 10.75 | 10.78 | 10.63 | 10.68 | 6,472,250 | -0.15(-1.40%) |
Dec 13, 2022 | 10.90 | 10.95 | 10.76 | 10.83 | 5,193,310 | +0.20(+1.92%) |
Dec 12, 2022 | 10.58 | 10.62 | 10.52 | 10.62 | 2,799,829 | +0.04(+0.34%) |
Dec 09, 2022 | 10.54 | 10.71 | 10.54 | 10.59 | 4,732,611 | +0.12(+1.10%) |
Dec 08, 2022 | 10.46 | 10.51 | 10.42 | 10.47 | 3,180,749 | -0.01(-0.08%) |
Dec 07, 2022 | 10.51 | 10.60 | 10.41 | 10.48 | 5,242,529 | -0.01(-0.08%) |
Dec 06, 2022 | 10.60 | 10.64 | 10.43 | 10.49 | 6,858,705 | -0.05(-0.51%) |
Dec 05, 2022 | 10.67 | 10.72 | 10.53 | 10.54 | 5,176,925 | -0.15(-1.41%) |
Dec 02, 2022 | 10.62 | 10.70 | 10.59 | 10.70 | 3,715,739 | +0.01(+0.08%) |
Dec 01, 2022 | 10.75 | 10.79 | 10.62 | 10.69 | 4,778,161 | -0.09(-0.83%) |
Nov 30, 2022 | 10.73 | 10.80 | 10.55 | 10.78 | 5,299,399 | +0.10(+0.92%) |
Nov 29, 2022 | 10.66 | 10.77 | 10.65 | 10.68 | 4,937,800 | +0.17(+1.61%) |
Nov 28, 2022 | 10.68 | 10.70 | 10.49 | 10.51 | 3,573,947 | -0.20(-1.83%) |
Nov 25, 2022 | 10.65 | 10.73 | 10.64 | 10.70 | 2,495,899 | +0.17(+1.60%) |
Nov 23, 2022 | 10.54 | 10.59 | 10.46 | 10.54 | 2,767,663 | -0.03(-0.25%) |
Nov 22, 2022 | 10.50 | 10.57 | 10.49 | 10.56 | 2,637,504 | +0.21(+2.06%) |
Nov 21, 2022 | 10.36 | 10.38 | 10.29 | 10.35 | 3,972,701 | -0.10(-0.94%) |
Nov 18, 2022 | 10.55 | 10.55 | 10.40 | 10.45 | 4,602,593 | +0.06(+0.60%) |
Nov 17, 2022 | 10.21 | 10.38 | 10.21 | 10.38 | 4,454,650 | +0.08(+0.78%) |
Nov 16, 2022 | 10.38 | 10.40 | 10.25 | 10.30 | 6,892,940 | +0.04(+0.43%) |
Nov 15, 2022 | 10.41 | 10.43 | 10.08 | 10.26 | 12,662,545 | +0.06(+0.61%) |
Nov 14, 2022 | 10.24 | 10.33 | 10.20 | 10.20 | 5,368,324 | -0.04(-0.43%) |
Nov 11, 2022 | 10.20 | 10.27 | 10.12 | 10.24 | 7,849,939 | +0.34(+3.41%) |
Nov 10, 2022 | 9.904 | 10.00 | 9.842 | 9.904 | 9,293,565 | +0.25(+2.58%) |
Nov 09, 2022 | 9.727 | 9.807 | 9.611 | 9.655 | 6,533,750 | -0.15(-1.54%) |
Nov 08, 2022 | 9.869 | 9.900 | 9.722 | 9.807 | 7,165,890 | -0.04(-0.36%) |
Nov 07, 2022 | 9.798 | 9.878 | 9.780 | 9.842 | 7,923,796 | +0.20(+2.12%) |
Nov 04, 2022 | 9.504 | 9.695 | 9.464 | 9.638 | 8,539,035 | +0.36(+3.93%) |
Nov 03, 2022 | 9.131 | 9.334 | 9.073 | 9.273 | 9,372,039 | +0.70(+8.20%) |
Nov 02, 2022 | 8.758 | 8.571 | 8.571 | 7,369,685 | -0.28(-3.21%) | |
Nov 01, 2022 | 8.953 | 8.953 | 8.789 | 8.855 | 3,954,829 | +0.12(+1.43%) |
Oct 31, 2022 | 8.713 | 8.784 | 8.700 | 8.731 | 4,166,000 | -0.07(-0.81%) |
Oct 28, 2022 | 8.722 | 8.811 | 8.678 | 8.802 | 2,910,415 | +0.08(+0.92%) |
Oct 27, 2022 | 8.766 | 8.838 | 8.707 | 8.722 | 4,146,498 | -0.04(-0.51%) |
Oct 26, 2022 | 8.740 | 8.846 | 8.740 | 8.766 | 3,524,902 | +0.02(+0.20%) |
Oct 25, 2022 | 8.589 | 8.762 | 8.584 | 8.749 | 3,668,211 | +0.08(+0.92%) |
Oct 24, 2022 | 8.580 | 8.686 | 8.557 | 8.669 | 4,447,639 | +0.17(+1.99%) |
Oct 21, 2022 | 8.251 | 8.509 | 8.233 | 8.500 | 5,466,941 | +0.28(+3.46%) |
Oct 20, 2022 | 8.331 | 8.402 | 8.188 | 8.215 | 4,713,875 | -0.01(-0.11%) |
Oct 19, 2022 | 8.233 | 8.273 | 8.171 | 8.224 | 3,966,812 | -0.07(-0.86%) |
Oct 18, 2022 | 8.411 | 8.429 | 8.217 | 8.295 | 4,251,395 | +0.14(+1.74%) |
Oct 17, 2022 | 8.126 | 8.224 | 8.122 | 8.153 | 3,973,557 | +0.22(+2.80%) |
Oct 14, 2022 | 8.055 | 8.144 | 7.922 | 7.931 | 6,906,141 | +0.00(+0.00%) |
Oct 13, 2022 | 7.504 | 7.980 | 7.451 | 7.931 | 8,055,824 | +0.37(+4.94%) |
Oct 12, 2022 | 7.504 | 7.624 | 7.464 | 7.557 | 4,733,386 | +0.07(+0.95%) |
Oct 11, 2022 | 7.575 | 7.655 | 7.468 | 7.486 | 4,875,312 | -0.15(-1.98%) |
Oct 10, 2022 | 7.735 | 7.753 | 7.575 | 7.637 | 6,357,771 | -0.12(-1.60%) |
Oct 07, 2022 | 7.860 | 7.860 | 7.717 | 7.762 | 3,641,659 | -0.12(-1.58%) |
Oct 06, 2022 | 7.957 | 8.002 | 7.855 | 7.886 | 3,959,688 | -0.23(-2.85%) |
Oct 05, 2022 | 8.135 | 8.148 | 8.002 | 8.117 | 5,113,637 | -0.33(-3.89%) |
Oct 04, 2022 | 8.171 | 8.446 | 8.153 | 8.446 | 5,709,975 | +0.70(+9.07%) |