Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.07 | 10.22 | 9.993 | 10.07 | 31,317 | +0.00(+0.00%) |
Dec 29, 2022 | 9.914 | 10.15 | 9.911 | 10.07 | 42,494 | +0.13(+1.33%) |
Dec 28, 2022 | 10.06 | 10.07 | 9.940 | 9.940 | 23,223 | -0.11(-1.14%) |
Dec 27, 2022 | 10.14 | 10.16 | 10.06 | 10.06 | 41,733 | -0.16(-1.56%) |
Dec 23, 2022 | 10.27 | 10.29 | 10.07 | 10.21 | 32,504 | +0.03(+0.30%) |
Dec 22, 2022 | 10.35 | 10.35 | 10.13 | 10.18 | 23,114 | -0.16(-1.58%) |
Dec 21, 2022 | 10.32 | 10.47 | 10.32 | 10.35 | 29,518 | +0.04(+0.34%) |
Dec 20, 2022 | 10.33 | 10.47 | 10.06 | 10.31 | 41,770 | +0.00(+0.00%) |
Dec 19, 2022 | 10.55 | 10.55 | 10.30 | 10.31 | 21,914 | -0.12(-1.19%) |
Dec 16, 2022 | 10.34 | 10.45 | 10.24 | 10.44 | 52,030 | +0.11(+1.02%) |
Dec 15, 2022 | 10.42 | 10.63 | 10.29 | 10.33 | 25,822 | -0.13(-1.26%) |
Dec 14, 2022 | 10.62 | 10.62 | 10.34 | 10.46 | 30,344 | -0.04(-0.33%) |
Dec 13, 2022 | 10.60 | 10.64 | 10.46 | 10.50 | 21,211 | +0.07(+0.67%) |
Dec 12, 2022 | 10.51 | 10.51 | 10.38 | 10.43 | 37,405 | -0.12(-1.16%) |
Dec 09, 2022 | 10.62 | 10.71 | 10.52 | 10.55 | 28,188 | -0.04(-0.41%) |
Dec 08, 2022 | 10.58 | 10.65 | 10.46 | 10.59 | 86,129 | +0.08(+0.75%) |
Dec 07, 2022 | 10.52 | 10.58 | 10.47 | 10.51 | 26,838 | +0.04(+0.33%) |
Dec 06, 2022 | 10.54 | 10.65 | 10.40 | 10.48 | 66,179 | -0.01(-0.08%) |
Dec 05, 2022 | 10.69 | 10.70 | 10.49 | 10.49 | 35,936 | -0.21(-1.96%) |
Dec 02, 2022 | 10.67 | 10.80 | 10.55 | 10.70 | 38,785 | -0.04(-0.41%) |
Dec 01, 2022 | 10.77 | 10.79 | 10.68 | 10.74 | 41,189 | -0.01(-0.08%) |
Nov 30, 2022 | 10.59 | 10.76 | 10.47 | 10.75 | 32,627 | +0.25(+2.42%) |
Nov 29, 2022 | 10.56 | 10.64 | 10.40 | 10.50 | 31,018 | -0.01(-0.08%) |
Nov 28, 2022 | 10.60 | 10.66 | 10.44 | 10.51 | 90,122 | -0.10(-0.91%) |
Nov 25, 2022 | 10.57 | 10.68 | 10.52 | 10.60 | 17,962 | +0.14(+1.34%) |
Nov 23, 2022 | 10.47 | 10.57 | 10.44 | 10.46 | 25,342 | +0.02(+0.17%) |
Nov 22, 2022 | 10.43 | 10.49 | 10.38 | 10.44 | 54,073 | -0.02(-0.17%) |
Nov 21, 2022 | 10.47 | 10.48 | 10.33 | 10.46 | 25,210 | +0.03(+0.25%) |
Nov 18, 2022 | 10.42 | 10.54 | 10.37 | 10.44 | 18,220 | +0.06(+0.59%) |
Nov 17, 2022 | 10.42 | 10.42 | 10.35 | 10.37 | 25,602 | -0.06(-0.59%) |
Nov 16, 2022 | 10.49 | 10.56 | 10.34 | 10.44 | 24,240 | -0.05(-0.50%) |
Nov 15, 2022 | 10.45 | 10.49 | 10.36 | 10.49 | 47,760 | +0.11(+1.09%) |
Nov 14, 2022 | 10.35 | 10.47 | 10.35 | 10.37 | 28,306 | -0.03(-0.33%) |
Nov 11, 2022 | 10.37 | 10.46 | 10.31 | 10.41 | 28,425 | +0.10(+1.01%) |
Nov 10, 2022 | 10.20 | 10.32 | 10.20 | 10.31 | 37,811 | +0.28(+2.77%) |
Nov 09, 2022 | 10.11 | 10.11 | 10.02 | 10.03 | 22,556 | -0.05(-0.52%) |
Nov 08, 2022 | 10.00 | 10.14 | 9.995 | 10.08 | 25,740 | +0.02(+0.17%) |
Nov 07, 2022 | 10.03 | 10.23 | 9.980 | 10.06 | 16,902 | +0.10(+1.05%) |
Nov 04, 2022 | 10.08 | 10.16 | 9.819 | 9.958 | 29,102 | -0.02(-0.17%) |
Nov 03, 2022 | 10.00 | 10.12 | 9.802 | 9.975 | 12,307 | -0.02(-0.17%) |
Nov 02, 2022 | 10.24 | 10.32 | 9.993 | 9.993 | 31,302 | -0.22(-2.17%) |
Nov 01, 2022 | 10.17 | 10.31 | 10.15 | 10.21 | 43,023 | +0.07(+0.73%) |
Oct 31, 2022 | 10.10 | 10.19 | 9.975 | 10.14 | 56,152 | +0.04(+0.43%) |
Oct 28, 2022 | 9.923 | 10.10 | 9.919 | 10.10 | 31,475 | +0.18(+1.84%) |
Oct 27, 2022 | 9.845 | 10.04 | 9.754 | 9.915 | 36,641 | +0.12(+1.24%) |
Oct 26, 2022 | 9.698 | 9.823 | 9.672 | 9.793 | 12,190 | +0.12(+1.26%) |
Oct 25, 2022 | 9.689 | 9.793 | 9.602 | 9.672 | 106,178 | +0.04(+0.45%) |
Oct 24, 2022 | 9.550 | 9.793 | 9.490 | 9.628 | 25,207 | +0.12(+1.28%) |
Oct 21, 2022 | 9.553 | 9.607 | 9.464 | 9.507 | 29,619 | -0.03(-0.27%) |
Oct 20, 2022 | 9.750 | 9.751 | 9.455 | 9.533 | 45,172 | -0.16(-1.61%) |
Oct 19, 2022 | 9.681 | 9.845 | 9.672 | 9.689 | 34,506 | -0.13(-1.33%) |
Oct 18, 2022 | 9.888 | 9.953 | 9.772 | 9.819 | 51,503 | +0.00(+0.00%) |
Oct 17, 2022 | 9.828 | 9.879 | 9.665 | 9.819 | 55,837 | +0.07(+0.70%) |
Oct 14, 2022 | 9.845 | 9.845 | 9.633 | 9.751 | 14,695 | -0.03(-0.26%) |
Oct 13, 2022 | 9.647 | 9.794 | 9.544 | 9.776 | 18,766 | +0.06(+0.62%) |
Oct 12, 2022 | 9.940 | 9.940 | 9.665 | 9.716 | 12,101 | -0.21(-2.16%) |
Oct 11, 2022 | 9.751 | 9.940 | 9.673 | 9.931 | 22,345 | +0.16(+1.67%) |
Oct 10, 2022 | 9.854 | 9.914 | 9.734 | 9.768 | 23,732 | -0.07(-0.70%) |
Oct 07, 2022 | 9.897 | 9.983 | 9.792 | 9.836 | 22,725 | -0.21(-2.14%) |
Oct 06, 2022 | 9.854 | 10.05 | 9.681 | 10.05 | 24,188 | +0.21(+2.13%) |
Oct 05, 2022 | 9.854 | 10.01 | 9.768 | 9.842 | 14,741 | -0.05(-0.46%) |
Oct 04, 2022 | 9.635 | 9.953 | 9.635 | 9.888 | 49,568 | +0.26(+2.68%) |