Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.68 | 10.74 | 10.56 | 10.70 | 2,095,234 | -0.05(-0.45%) |
Dec 29, 2022 | 10.71 | 10.83 | 10.64 | 10.75 | 2,103,572 | +0.08(+0.76%) |
Dec 28, 2022 | 11.00 | 11.02 | 10.63 | 10.67 | 1,566,318 | -0.36(-3.24%) |
Dec 27, 2022 | 11.10 | 11.13 | 10.95 | 11.03 | 1,354,179 | -0.09(-0.80%) |
Dec 23, 2022 | 10.98 | 11.14 | 10.96 | 11.11 | 1,012,744 | +0.09(+0.81%) |
Dec 22, 2022 | 11.02 | 11.03 | 10.74 | 11.03 | 1,342,832 | -0.07(-0.66%) |
Dec 21, 2022 | 10.99 | 11.12 | 10.98 | 11.10 | 1,259,613 | +0.23(+2.09%) |
Dec 20, 2022 | 10.85 | 10.98 | 10.70 | 10.87 | 1,347,675 | -0.03(-0.30%) |
Dec 19, 2022 | 10.98 | 11.12 | 10.84 | 10.90 | 1,840,588 | -0.05(-0.44%) |
Dec 16, 2022 | 10.97 | 11.07 | 10.84 | 10.95 | 3,019,904 | -0.15(-1.39%) |
Dec 15, 2022 | 11.13 | 11.18 | 10.97 | 11.11 | 1,727,103 | -0.15(-1.37%) |
Dec 14, 2022 | 11.37 | 11.49 | 11.21 | 11.26 | 1,989,270 | -0.16(-1.42%) |
Dec 13, 2022 | 11.76 | 11.88 | 11.32 | 11.42 | 3,628,013 | -0.04(-0.35%) |
Dec 12, 2022 | 11.37 | 11.49 | 11.25 | 11.46 | 2,007,678 | +0.10(+0.86%) |
Dec 09, 2022 | 11.32 | 11.50 | 11.20 | 11.37 | 1,910,536 | +0.06(+0.57%) |
Dec 08, 2022 | 11.37 | 11.58 | 11.27 | 11.30 | 3,685,844 | -0.02(-0.22%) |
Dec 07, 2022 | 11.35 | 11.44 | 11.20 | 11.33 | 1,967,650 | -0.06(-0.50%) |
Dec 06, 2022 | 11.67 | 11.68 | 11.22 | 11.38 | 2,139,489 | -0.30(-2.57%) |
Dec 05, 2022 | 11.87 | 11.91 | 11.67 | 11.68 | 1,446,393 | -0.30(-2.51%) |
Dec 02, 2022 | 11.84 | 12.02 | 11.68 | 11.98 | 1,306,126 | -0.03(-0.27%) |
Dec 01, 2022 | 12.15 | 12.36 | 11.99 | 12.01 | 2,092,857 | -0.06(-0.47%) |
Nov 30, 2022 | 11.89 | 12.10 | 11.73 | 12.07 | 2,752,647 | +0.18(+1.50%) |
Nov 29, 2022 | 11.84 | 11.89 | 11.70 | 11.89 | 1,170,880 | +0.06(+0.48%) |
Nov 28, 2022 | 11.81 | 11.94 | 11.80 | 11.84 | 1,738,590 | -0.04(-0.34%) |
Nov 25, 2022 | 11.74 | 11.99 | 11.73 | 11.88 | 842,702 | +0.16(+1.38%) |
Nov 23, 2022 | 11.82 | 11.89 | 11.65 | 11.71 | 1,495,487 | -0.16(-1.37%) |
Nov 22, 2022 | 11.75 | 11.93 | 11.64 | 11.88 | 1,659,106 | +0.13(+1.10%) |
Nov 21, 2022 | 11.59 | 11.76 | 11.53 | 11.75 | 1,878,084 | +0.14(+1.19%) |
Nov 18, 2022 | 11.54 | 11.61 | 11.33 | 11.61 | 1,983,090 | +0.24(+2.14%) |
Nov 17, 2022 | 11.24 | 11.38 | 11.05 | 11.37 | 2,319,828 | -0.10(-0.85%) |
Nov 16, 2022 | 11.62 | 11.67 | 11.41 | 11.46 | 2,632,410 | -0.24(-2.09%) |
Nov 15, 2022 | 11.84 | 11.92 | 11.56 | 11.71 | 4,717,910 | +0.06(+0.47%) |
Nov 14, 2022 | 11.83 | 11.84 | 11.61 | 11.65 | 4,071,445 | -0.18(-1.53%) |
Nov 11, 2022 | 11.72 | 11.88 | 11.52 | 11.83 | 4,827,772 | +0.06(+0.54%) |
Nov 10, 2022 | 11.64 | 11.77 | 11.24 | 11.77 | 5,172,883 | +0.62(+5.59%) |
Nov 09, 2022 | 11.19 | 11.44 | 11.06 | 11.15 | 2,504,144 | -0.14(-1.26%) |
Nov 08, 2022 | 11.43 | 11.61 | 11.19 | 11.29 | 3,724,763 | -0.13(-1.17%) |
Nov 07, 2022 | 11.56 | 11.65 | 11.31 | 11.42 | 2,736,431 | +0.01(+0.07%) |
Nov 04, 2022 | 11.17 | 11.54 | 10.90 | 11.42 | 4,465,556 | +1.03(+9.95%) |
Nov 03, 2022 | 10.33 | 10.48 | 10.09 | 10.38 | 3,450,265 | -0.14(-1.35%) |
Nov 02, 2022 | 10.73 | 10.52 | 10.52 | 1,748,420 | -0.28(-2.63%) | |
Nov 01, 2022 | 11.11 | 11.19 | 10.74 | 10.81 | 2,030,803 | -0.06(-0.51%) |
Oct 31, 2022 | 10.84 | 10.96 | 10.72 | 10.86 | 1,648,800 | -0.05(-0.43%) |
Oct 28, 2022 | 10.57 | 10.99 | 10.55 | 10.91 | 2,089,115 | +0.31(+2.90%) |
Oct 27, 2022 | 10.56 | 10.84 | 10.50 | 10.60 | 2,027,463 | +0.18(+1.74%) |
Oct 26, 2022 | 10.39 | 10.58 | 10.26 | 10.42 | 2,534,030 | +0.11(+1.07%) |
Oct 25, 2022 | 9.901 | 10.42 | 9.846 | 10.31 | 2,371,112 | +0.48(+4.90%) |
Oct 24, 2022 | 9.791 | 9.893 | 9.625 | 9.830 | 1,831,784 | +0.13(+1.30%) |
Oct 21, 2022 | 9.712 | 9.751 | 9.469 | 9.704 | 2,278,830 | +0.07(+0.74%) |
Oct 20, 2022 | 9.822 | 9.893 | 9.601 | 9.633 | 2,493,668 | -0.15(-1.53%) |
Oct 19, 2022 | 9.775 | 9.940 | 9.680 | 9.783 | 2,438,232 | -0.10(-1.04%) |
Oct 18, 2022 | 9.933 | 10.07 | 9.802 | 9.885 | 2,675,071 | +0.16(+1.62%) |
Oct 17, 2022 | 9.704 | 9.937 | 9.625 | 9.727 | 3,564,652 | +0.19(+1.99%) |
Oct 14, 2022 | 9.917 | 10.08 | 9.507 | 9.538 | 2,942,217 | -0.29(-2.97%) |
Oct 13, 2022 | 9.420 | 9.885 | 9.278 | 9.830 | 3,114,483 | +0.17(+1.80%) |
Oct 12, 2022 | 9.696 | 9.783 | 9.368 | 9.656 | 3,248,029 | -0.04(-0.41%) |
Oct 11, 2022 | 9.191 | 9.751 | 9.081 | 9.696 | 3,646,722 | +0.51(+5.58%) |
Oct 10, 2022 | 9.325 | 9.503 | 9.128 | 9.183 | 2,422,337 | -0.17(-1.77%) |
Oct 07, 2022 | 9.412 | 9.609 | 9.246 | 9.349 | 3,023,366 | -0.16(-1.66%) |
Oct 06, 2022 | 9.743 | 9.791 | 9.345 | 9.507 | 3,729,190 | -0.29(-2.98%) |
Oct 05, 2022 | 9.901 | 9.940 | 9.412 | 9.798 | 3,322,146 | -0.35(-3.42%) |
Oct 04, 2022 | 9.696 | 10.19 | 9.696 | 10.15 | 4,532,142 | +0.74(+7.89%) |