Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.26 | 10.37 | 10.24 | 10.27 | 5,863,916 | -0.01(-0.09%) |
Dec 29, 2022 | 10.30 | 10.37 | 10.27 | 10.28 | 9,155,151 | -0.01(-0.09%) |
Dec 28, 2022 | 10.40 | 10.43 | 10.29 | 10.29 | 9,201,943 | -0.11(-1.06%) |
Dec 27, 2022 | 10.44 | 10.50 | 10.36 | 10.40 | 9,694,977 | -0.08(-0.79%) |
Dec 23, 2022 | 10.56 | 10.58 | 10.47 | 10.49 | 8,118,399 | -0.05(-0.44%) |
Dec 22, 2022 | 10.60 | 10.64 | 10.49 | 10.53 | 8,910,532 | -0.15(-1.38%) |
Dec 21, 2022 | 10.65 | 10.72 | 10.65 | 10.68 | 7,818,769 | +0.00(+0.00%) |
Dec 20, 2022 | 10.67 | 10.73 | 10.64 | 10.68 | 5,851,873 | -0.05(-0.43%) |
Dec 19, 2022 | 10.71 | 10.74 | 10.69 | 10.72 | 5,390,630 | -0.03(-0.24%) |
Dec 16, 2022 | 10.60 | 10.76 | 10.60 | 10.75 | 8,216,145 | +0.04(+0.34%) |
Dec 15, 2022 | 10.71 | 10.75 | 10.68 | 10.71 | 6,412,873 | -0.05(-0.51%) |
Dec 14, 2022 | 10.79 | 10.83 | 10.70 | 10.77 | 9,199,557 | -0.01(-0.09%) |
Dec 13, 2022 | 10.80 | 10.84 | 10.75 | 10.78 | 7,445,118 | +0.13(+1.20%) |
Dec 12, 2022 | 10.70 | 10.71 | 10.60 | 10.65 | 6,994,138 | -0.03(-0.26%) |
Dec 09, 2022 | 10.72 | 10.78 | 10.66 | 10.68 | 7,346,296 | -0.09(-0.85%) |
Dec 08, 2022 | 10.81 | 10.89 | 10.76 | 10.77 | 5,811,297 | -0.07(-0.68%) |
Dec 07, 2022 | 10.81 | 10.89 | 10.80 | 10.84 | 5,736,595 | +0.03(+0.25%) |
Dec 06, 2022 | 10.90 | 10.91 | 10.77 | 10.81 | 5,790,828 | -0.05(-0.42%) |
Dec 05, 2022 | 11.01 | 11.01 | 10.86 | 10.86 | 6,610,350 | -0.17(-1.57%) |
Dec 02, 2022 | 10.89 | 11.04 | 10.89 | 11.03 | 6,329,723 | +0.05(+0.50%) |
Dec 01, 2022 | 10.86 | 10.99 | 10.84 | 10.98 | 6,366,997 | +0.16(+1.52%) |
Nov 30, 2022 | 10.62 | 10.82 | 10.61 | 10.81 | 4,833,838 | +0.19(+1.81%) |
Nov 29, 2022 | 10.75 | 10.78 | 10.61 | 10.62 | 9,047,393 | -0.16(-1.52%) |
Nov 28, 2022 | 10.83 | 10.85 | 10.77 | 10.79 | 5,116,226 | -0.05(-0.42%) |
Nov 25, 2022 | 10.83 | 10.84 | 10.78 | 10.83 | 2,530,980 | +0.02(+0.17%) |
Nov 23, 2022 | 10.71 | 10.83 | 10.71 | 10.81 | 5,278,757 | +0.08(+0.77%) |
Nov 22, 2022 | 10.73 | 10.76 | 10.70 | 10.73 | 3,919,086 | +0.03(+0.26%) |
Nov 21, 2022 | 10.74 | 10.76 | 10.68 | 10.70 | 4,897,761 | -0.02(-0.16%) |
Nov 18, 2022 | 10.80 | 10.80 | 10.69 | 10.72 | 4,114,161 | -0.03(-0.25%) |
Nov 17, 2022 | 10.70 | 10.76 | 10.69 | 10.75 | 7,218,577 | -0.04(-0.34%) |
Nov 16, 2022 | 10.81 | 10.83 | 10.77 | 10.79 | 3,538,198 | -0.02(-0.17%) |
Nov 15, 2022 | 10.70 | 10.81 | 10.69 | 10.80 | 6,573,245 | +0.19(+1.80%) |
Nov 14, 2022 | 10.74 | 10.77 | 10.57 | 10.61 | 5,380,776 | -0.14(-1.27%) |
Nov 11, 2022 | 10.68 | 10.81 | 10.63 | 10.75 | 5,540,151 | +0.07(+0.68%) |
Nov 10, 2022 | 10.33 | 10.70 | 10.33 | 10.68 | 7,019,629 | +0.51(+5.01%) |
Nov 09, 2022 | 10.26 | 10.26 | 10.08 | 10.17 | 28,052,466 | -0.11(-1.06%) |
Nov 08, 2022 | 10.10 | 10.28 | 10.09 | 10.28 | 6,678,911 | +0.18(+1.80%) |
Nov 07, 2022 | 10.06 | 10.10 | 10.01 | 10.09 | 5,687,027 | +0.06(+0.64%) |
Nov 04, 2022 | 10.12 | 10.14 | 10.02 | 10.03 | 4,455,011 | -0.05(-0.54%) |
Nov 03, 2022 | 10.09 | 10.12 | 10.06 | 10.09 | 4,476,309 | -0.06(-0.63%) |
Nov 02, 2022 | 10.13 | 10.27 | 10.09 | 10.15 | 6,776,635 | +0.01(+0.09%) |
Nov 01, 2022 | 10.29 | 10.33 | 10.14 | 10.14 | 3,974,653 | -0.06(-0.62%) |
Oct 31, 2022 | 10.27 | 10.30 | 10.19 | 10.20 | 4,522,786 | -0.09(-0.88%) |
Oct 28, 2022 | 10.29 | 10.30 | 10.25 | 10.29 | 3,309,078 | +0.02(+0.18%) |
Oct 27, 2022 | 10.27 | 10.33 | 10.23 | 10.28 | 4,147,493 | +0.03(+0.27%) |
Oct 26, 2022 | 10.23 | 10.34 | 10.18 | 10.25 | 5,256,231 | +0.04(+0.36%) |
Oct 25, 2022 | 10.12 | 10.22 | 10.10 | 10.21 | 3,644,313 | +0.15(+1.45%) |
Oct 24, 2022 | 10.08 | 10.13 | 10.05 | 10.07 | 6,363,525 | +0.01(+0.10%) |
Oct 21, 2022 | 10.08 | 10.12 | 10.01 | 10.06 | 3,698,538 | -0.06(-0.63%) |
Oct 20, 2022 | 10.27 | 10.28 | 10.08 | 10.12 | 5,095,879 | -0.16(-1.58%) |
Oct 19, 2022 | 10.31 | 10.32 | 10.21 | 10.28 | 5,000,413 | -0.07(-0.70%) |
Oct 18, 2022 | 10.38 | 10.41 | 10.33 | 10.36 | 4,118,015 | +0.02(+0.18%) |
Oct 17, 2022 | 10.43 | 10.46 | 10.32 | 10.34 | 4,283,642 | +0.00(+0.00%) |
Oct 14, 2022 | 10.40 | 10.44 | 10.30 | 10.34 | 5,099,136 | -0.01(-0.09%) |
Oct 13, 2022 | 10.20 | 10.41 | 10.20 | 10.35 | 6,343,083 | -0.07(-0.69%) |
Oct 12, 2022 | 10.44 | 10.47 | 10.38 | 10.42 | 3,974,264 | -0.05(-0.52%) |
Oct 11, 2022 | 10.52 | 10.54 | 10.46 | 10.47 | 4,366,110 | -0.05(-0.52%) |
Oct 10, 2022 | 10.64 | 10.64 | 10.51 | 10.53 | 3,888,348 | -0.09(-0.85%) |
Oct 07, 2022 | 10.66 | 10.69 | 10.62 | 10.62 | 2,809,103 | -0.11(-1.01%) |
Oct 06, 2022 | 10.78 | 10.81 | 10.71 | 10.73 | 2,995,194 | -0.05(-0.50%) |
Oct 05, 2022 | 10.81 | 10.84 | 10.77 | 10.78 | 4,688,281 | -0.09(-0.83%) |
Oct 04, 2022 | 10.88 | 10.96 | 10.87 | 10.87 | 3,065,183 | +0.05(+0.42%) |