Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.45 | 10.73 | 10.29 | 10.65 | 287,474 | +0.21(+2.01%) |
Dec 29, 2022 | 10.04 | 10.49 | 9.920 | 10.44 | 184,830 | +0.41(+4.09%) |
Dec 28, 2022 | 9.710 | 10.15 | 9.470 | 10.03 | 219,226 | +0.32(+3.30%) |
Dec 27, 2022 | 10.03 | 10.04 | 9.710 | 9.710 | 158,401 | -0.33(-3.29%) |
Dec 23, 2022 | 10.49 | 10.49 | 9.890 | 10.04 | 188,117 | -0.54(-5.10%) |
Dec 22, 2022 | 10.40 | 10.64 | 10.02 | 10.58 | 225,769 | +0.21(+2.03%) |
Dec 21, 2022 | 10.34 | 10.49 | 10.10 | 10.37 | 188,221 | +0.05(+0.48%) |
Dec 20, 2022 | 10.42 | 10.52 | 9.995 | 10.32 | 267,663 | +0.12(+1.18%) |
Dec 19, 2022 | 11.00 | 11.05 | 10.17 | 10.20 | 337,342 | -0.89(-8.03%) |
Dec 16, 2022 | 10.81 | 11.32 | 10.51 | 11.09 | 554,918 | +0.07(+0.64%) |
Dec 15, 2022 | 10.92 | 11.17 | 10.78 | 11.02 | 142,575 | +0.01(+0.09%) |
Dec 14, 2022 | 11.14 | 11.39 | 10.60 | 11.01 | 230,788 | -0.13(-1.17%) |
Dec 13, 2022 | 10.75 | 11.47 | 10.60 | 11.14 | 378,586 | +0.55(+5.19%) |
Dec 12, 2022 | 10.59 | 10.77 | 10.30 | 10.59 | 238,395 | -0.18(-1.67%) |
Dec 09, 2022 | 11.11 | 11.30 | 10.52 | 10.77 | 217,646 | -0.28(-2.53%) |
Dec 08, 2022 | 10.70 | 11.32 | 10.63 | 11.05 | 331,764 | +0.51(+4.84%) |
Dec 07, 2022 | 10.42 | 10.70 | 10.08 | 10.54 | 150,622 | +0.26(+2.53%) |
Dec 06, 2022 | 10.75 | 10.93 | 10.22 | 10.28 | 305,750 | -0.47(-4.37%) |
Dec 05, 2022 | 11.16 | 11.24 | 10.70 | 10.75 | 164,341 | -0.52(-4.61%) |
Dec 02, 2022 | 10.80 | 11.35 | 10.73 | 11.27 | 233,241 | +0.41(+3.78%) |
Dec 01, 2022 | 11.10 | 11.15 | 10.71 | 10.86 | 99,824 | -0.21(-1.90%) |
Nov 30, 2022 | 10.77 | 11.21 | 10.50 | 11.07 | 157,168 | +0.38(+3.55%) |
Nov 29, 2022 | 10.99 | 11.15 | 10.61 | 10.69 | 159,240 | -0.28(-2.55%) |
Nov 28, 2022 | 11.07 | 11.40 | 10.82 | 10.97 | 224,149 | -0.03(-0.27%) |
Nov 25, 2022 | 10.80 | 11.43 | 10.65 | 11.00 | 116,203 | +0.17(+1.57%) |
Nov 23, 2022 | 10.14 | 10.95 | 10.02 | 10.83 | 353,936 | +0.59(+5.76%) |
Nov 22, 2022 | 11.80 | 11.99 | 9.310 | 10.24 | 1,516,051 | -1.54(-13.07%) |
Nov 21, 2022 | 12.05 | 12.59 | 11.60 | 11.78 | 500,026 | -0.15(-1.26%) |
Nov 18, 2022 | 12.17 | 12.17 | 11.73 | 11.93 | 313,143 | -0.13(-1.08%) |
Nov 17, 2022 | 11.66 | 12.44 | 11.31 | 12.06 | 402,555 | +0.40(+3.43%) |
Nov 16, 2022 | 12.11 | 12.31 | 11.62 | 11.66 | 417,779 | -0.61(-4.97%) |
Nov 15, 2022 | 13.00 | 13.00 | 12.20 | 12.27 | 473,565 | -0.24(-1.92%) |
Nov 14, 2022 | 12.03 | 13.00 | 12.03 | 12.51 | 653,706 | +0.66(+5.57%) |
Nov 11, 2022 | 11.86 | 12.15 | 11.22 | 11.85 | 520,295 | +0.03(+0.25%) |
Nov 10, 2022 | 11.56 | 11.98 | 11.31 | 11.82 | 335,686 | +0.64(+5.72%) |
Nov 09, 2022 | 11.87 | 12.20 | 11.07 | 11.18 | 430,490 | -0.74(-6.21%) |
Nov 08, 2022 | 12.00 | 12.83 | 11.51 | 11.92 | 540,202 | -0.26(-2.13%) |
Nov 07, 2022 | 10.90 | 12.45 | 10.61 | 12.18 | 687,355 | +1.28(+11.74%) |
Nov 04, 2022 | 12.63 | 12.68 | 10.52 | 10.90 | 1,276,216 | -1.86(-14.58%) |
Nov 03, 2022 | 14.47 | 15.12 | 12.60 | 12.76 | 1,860,550 | -1.65(-11.45%) |
Nov 02, 2022 | 13.10 | 14.41 | 2,350,881 | +1.16(+8.75%) | ||
Nov 01, 2022 | 13.09 | 14.30 | 12.55 | 13.25 | 3,283,168 | -0.29(-2.14%) |
Oct 31, 2022 | 10.32 | 13.89 | 10.01 | 13.54 | 8,614,618 | +3.81(+39.16%) |
Oct 28, 2022 | 9.050 | 10.05 | 8.760 | 9.730 | 502,051 | +0.75(+8.35%) |
Oct 27, 2022 | 9.080 | 9.080 | 8.510 | 8.980 | 270,370 | +0.29(+3.34%) |
Oct 26, 2022 | 7.970 | 8.760 | 7.950 | 8.690 | 449,948 | +0.77(+9.72%) |
Oct 25, 2022 | 7.450 | 8.030 | 7.430 | 7.920 | 412,000 | +0.63(+8.64%) |
Oct 24, 2022 | 7.290 | 7.530 | 7.105 | 7.290 | 87,600 | +0.08(+1.11%) |
Oct 21, 2022 | 7.050 | 7.290 | 7.009 | 7.210 | 64,912 | +0.13(+1.84%) |
Oct 20, 2022 | 7.050 | 7.265 | 6.950 | 7.080 | 83,906 | +0.03(+0.43%) |
Oct 19, 2022 | 7.360 | 7.450 | 7.000 | 7.050 | 114,523 | -0.34(-4.60%) |
Oct 18, 2022 | 7.390 | 7.570 | 7.330 | 7.390 | 132,692 | +0.08(+1.09%) |
Oct 17, 2022 | 7.360 | 7.500 | 7.080 | 7.310 | 99,503 | -0.08(-1.08%) |
Oct 14, 2022 | 7.700 | 7.800 | 7.210 | 7.390 | 118,956 | -0.31(-4.03%) |
Oct 13, 2022 | 7.520 | 7.740 | 7.300 | 7.700 | 100,734 | +0.07(+0.92%) |
Oct 12, 2022 | 7.640 | 7.730 | 7.530 | 7.630 | 81,335 | -0.13(-1.68%) |
Oct 11, 2022 | 7.990 | 8.050 | 7.610 | 7.760 | 145,918 | -0.13(-1.65%) |
Oct 10, 2022 | 7.640 | 8.000 | 7.610 | 7.890 | 114,017 | +0.19(+2.47%) |
Oct 07, 2022 | 7.900 | 7.965 | 7.700 | 7.700 | 88,012 | -0.17(-2.16%) |
Oct 06, 2022 | 7.970 | 8.100 | 7.790 | 7.870 | 62,856 | -0.07(-0.88%) |
Oct 05, 2022 | 7.890 | 8.030 | 7.569 | 7.940 | 144,378 | +0.05(+0.63%) |
Oct 04, 2022 | 7.470 | 7.940 | 7.390 | 7.890 | 171,368 | +0.50(+6.77%) |