Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.15 | 10.23 | 10.03 | 10.11 | 342,104 | -0.05(-0.53%) |
Dec 29, 2022 | 10.12 | 10.24 | 10.12 | 10.17 | 308,448 | +0.04(+0.40%) |
Dec 28, 2022 | 10.18 | 10.20 | 10.13 | 10.13 | 479,910 | -0.08(-0.79%) |
Dec 27, 2022 | 10.21 | 10.24 | 10.16 | 10.21 | 509,228 | -0.02(-0.18%) |
Dec 23, 2022 | 10.11 | 10.23 | 10.06 | 10.23 | 360,639 | +0.13(+1.33%) |
Dec 22, 2022 | 10.15 | 10.17 | 10.03 | 10.09 | 402,972 | -0.10(-0.96%) |
Dec 21, 2022 | 10.15 | 10.20 | 10.11 | 10.19 | 614,247 | +0.17(+1.74%) |
Dec 20, 2022 | 9.984 | 10.11 | 9.948 | 10.02 | 657,203 | +0.00(+0.04%) |
Dec 19, 2022 | 9.966 | 10.04 | 9.940 | 10.01 | 407,281 | +0.02(+0.18%) |
Dec 16, 2022 | 10.04 | 10.07 | 9.966 | 9.993 | 569,955 | -0.13(-1.32%) |
Dec 15, 2022 | 10.09 | 10.15 | 10.02 | 10.13 | 396,322 | +0.01(+0.09%) |
Dec 14, 2022 | 10.05 | 10.21 | 10.05 | 10.12 | 403,723 | +0.03(+0.27%) |
Dec 13, 2022 | 10.12 | 10.24 | 10.06 | 10.09 | 603,199 | +0.00(+0.00%) |
Dec 12, 2022 | 10.07 | 10.16 | 9.984 | 10.09 | 610,063 | +0.06(+0.62%) |
Dec 09, 2022 | 9.895 | 10.15 | 9.895 | 10.03 | 387,431 | +0.04(+0.45%) |
Dec 08, 2022 | 9.975 | 10.15 | 9.968 | 9.984 | 423,142 | -0.04(-0.36%) |
Dec 07, 2022 | 9.957 | 10.06 | 9.886 | 10.02 | 417,277 | +0.04(+0.36%) |
Dec 06, 2022 | 9.886 | 9.993 | 9.886 | 9.984 | 250,549 | +0.08(+0.81%) |
Dec 05, 2022 | 9.940 | 9.940 | 9.832 | 9.904 | 352,858 | -0.04(-0.45%) |
Dec 02, 2022 | 9.984 | 10.05 | 9.931 | 9.948 | 331,477 | -0.11(-1.07%) |
Dec 01, 2022 | 10.17 | 10.24 | 10.02 | 10.06 | 616,112 | -0.08(-0.79%) |
Nov 30, 2022 | 10.03 | 10.14 | 9.980 | 10.14 | 400,667 | +0.11(+1.07%) |
Nov 29, 2022 | 10.06 | 10.09 | 9.984 | 10.03 | 319,638 | -0.07(-0.66%) |
Nov 28, 2022 | 10.09 | 10.15 | 10.06 | 10.10 | 522,790 | +0.01(+0.09%) |
Nov 25, 2022 | 10.06 | 10.14 | 10.03 | 10.09 | 147,357 | +0.01(+0.09%) |
Nov 23, 2022 | 10.09 | 10.15 | 10.03 | 10.08 | 387,687 | -0.01(-0.09%) |
Nov 22, 2022 | 9.954 | 10.10 | 9.954 | 10.09 | 725,787 | +0.14(+1.43%) |
Nov 21, 2022 | 9.927 | 9.989 | 9.918 | 9.945 | 253,116 | -0.04(-0.44%) |
Nov 18, 2022 | 9.918 | 9.998 | 9.838 | 9.989 | 339,254 | +0.07(+0.72%) |
Nov 17, 2022 | 9.918 | 9.936 | 9.856 | 9.918 | 235,814 | -0.04(-0.36%) |
Nov 16, 2022 | 9.918 | 10.02 | 9.909 | 9.954 | 382,225 | +0.01(+0.09%) |
Nov 15, 2022 | 9.803 | 9.980 | 9.758 | 9.945 | 534,475 | +0.16(+1.63%) |
Nov 14, 2022 | 9.820 | 9.865 | 9.723 | 9.785 | 408,566 | -0.03(-0.27%) |
Nov 11, 2022 | 9.998 | 10.03 | 9.798 | 9.812 | 484,322 | -0.18(-1.78%) |
Nov 10, 2022 | 9.883 | 10.02 | 9.834 | 9.989 | 833,298 | +0.31(+3.21%) |
Nov 09, 2022 | 9.723 | 9.742 | 9.652 | 9.678 | 422,353 | -0.07(-0.73%) |
Nov 08, 2022 | 9.687 | 9.785 | 9.634 | 9.749 | 385,969 | +0.07(+0.73%) |
Nov 07, 2022 | 9.856 | 9.856 | 9.669 | 9.678 | 498,831 | -0.16(-1.63%) |
Nov 04, 2022 | 9.740 | 9.856 | 9.616 | 9.838 | 967,396 | +0.13(+1.37%) |
Nov 03, 2022 | 9.554 | 9.714 | 9.483 | 9.705 | 1,075,297 | +0.19(+1.96%) |
Nov 02, 2022 | 9.518 | 9.518 | 596,405 | +0.00(+0.00%) | ||
Nov 01, 2022 | 9.554 | 9.563 | 9.483 | 9.518 | 393,044 | +0.05(+0.56%) |
Oct 31, 2022 | 9.545 | 9.554 | 9.447 | 9.465 | 319,815 | -0.11(-1.11%) |
Oct 28, 2022 | 9.421 | 9.581 | 9.376 | 9.572 | 440,432 | +0.20(+2.13%) |
Oct 27, 2022 | 9.451 | 9.522 | 9.372 | 9.372 | 495,835 | -0.04(-0.38%) |
Oct 26, 2022 | 9.416 | 9.495 | 9.389 | 9.407 | 465,300 | -0.02(-0.19%) |
Oct 25, 2022 | 9.354 | 9.470 | 9.332 | 9.425 | 466,877 | +0.10(+1.04%) |
Oct 24, 2022 | 9.274 | 9.384 | 9.186 | 9.327 | 553,848 | +0.08(+0.86%) |
Oct 21, 2022 | 9.071 | 9.257 | 9.026 | 9.248 | 393,374 | +0.15(+1.65%) |
Oct 20, 2022 | 9.124 | 9.186 | 8.987 | 9.098 | 554,264 | -0.03(-0.29%) |
Oct 19, 2022 | 9.186 | 9.248 | 9.049 | 9.124 | 495,643 | -0.08(-0.86%) |
Oct 18, 2022 | 9.142 | 9.239 | 9.102 | 9.204 | 493,641 | +0.17(+1.86%) |
Oct 17, 2022 | 8.965 | 9.133 | 8.960 | 9.036 | 507,587 | +0.16(+1.79%) |
Oct 14, 2022 | 9.062 | 9.116 | 8.848 | 8.877 | 545,873 | -0.13(-1.47%) |
Oct 13, 2022 | 8.771 | 9.124 | 8.683 | 9.009 | 1,331,774 | +0.14(+1.59%) |
Oct 12, 2022 | 8.948 | 9.124 | 8.868 | 8.868 | 993,501 | -0.11(-1.28%) |
Oct 11, 2022 | 8.851 | 9.071 | 8.798 | 8.983 | 1,134,339 | +0.13(+1.50%) |
Oct 10, 2022 | 8.948 | 8.965 | 8.806 | 8.851 | 1,085,527 | -0.10(-1.09%) |
Oct 07, 2022 | 9.009 | 9.045 | 8.895 | 8.948 | 837,169 | -0.12(-1.36%) |
Oct 06, 2022 | 9.195 | 9.204 | 9.009 | 9.071 | 665,274 | -0.09(-0.96%) |
Oct 05, 2022 | 9.257 | 9.274 | 9.124 | 9.160 | 582,657 | -0.15(-1.61%) |
Oct 04, 2022 | 9.239 | 9.380 | 9.213 | 9.310 | 693,281 | +0.10(+1.05%) |