Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.52 | 10.60 | 10.24 | 10.34 | 1,000,339 | -0.30(-2.82%) |
Dec 29, 2022 | 10.48 | 10.67 | 10.45 | 10.64 | 793,599 | +0.20(+1.95%) |
Dec 28, 2022 | 10.71 | 10.79 | 10.34 | 10.44 | 1,076,130 | -0.27(-2.50%) |
Dec 27, 2022 | 10.72 | 10.75 | 10.62 | 10.70 | 572,860 | +0.02(+0.23%) |
Dec 23, 2022 | 10.70 | 10.82 | 10.66 | 10.68 | 598,666 | -0.07(-0.60%) |
Dec 22, 2022 | 10.53 | 10.78 | 10.46 | 10.74 | 747,505 | +0.09(+0.84%) |
Dec 21, 2022 | 10.44 | 10.76 | 10.41 | 10.66 | 1,422,045 | +0.32(+3.15%) |
Dec 20, 2022 | 10.20 | 10.40 | 10.02 | 10.33 | 845,947 | +0.06(+0.63%) |
Dec 19, 2022 | 10.27 | 10.50 | 10.19 | 10.27 | 696,943 | -0.02(-0.16%) |
Dec 16, 2022 | 10.17 | 10.35 | 10.09 | 10.28 | 2,133,223 | -0.06(-0.55%) |
Dec 15, 2022 | 10.32 | 10.38 | 10.18 | 10.34 | 658,653 | -0.05(-0.47%) |
Dec 14, 2022 | 10.43 | 10.51 | 10.28 | 10.39 | 636,276 | -0.04(-0.39%) |
Dec 13, 2022 | 10.73 | 10.94 | 10.43 | 10.43 | 1,157,198 | -0.06(-0.54%) |
Dec 12, 2022 | 10.58 | 10.61 | 10.36 | 10.48 | 521,073 | -0.08(-0.77%) |
Dec 09, 2022 | 10.36 | 10.59 | 10.29 | 10.57 | 508,325 | +0.14(+1.32%) |
Dec 08, 2022 | 10.51 | 10.59 | 10.43 | 10.43 | 534,388 | -0.01(-0.08%) |
Dec 07, 2022 | 10.31 | 10.50 | 10.28 | 10.44 | 720,207 | +0.08(+0.78%) |
Dec 06, 2022 | 10.72 | 10.79 | 10.30 | 10.35 | 635,590 | -0.37(-3.41%) |
Dec 05, 2022 | 10.80 | 10.87 | 10.60 | 10.72 | 765,670 | -0.14(-1.27%) |
Dec 02, 2022 | 10.66 | 10.87 | 10.49 | 10.86 | 1,363,494 | +0.10(+0.91%) |
Dec 01, 2022 | 10.68 | 11.01 | 10.68 | 10.76 | 1,041,309 | +0.10(+0.91%) |
Nov 30, 2022 | 10.53 | 10.77 | 10.42 | 10.66 | 2,281,197 | +0.13(+1.23%) |
Nov 29, 2022 | 10.48 | 10.57 | 10.42 | 10.53 | 709,663 | +0.06(+0.54%) |
Nov 28, 2022 | 10.57 | 10.73 | 10.47 | 10.48 | 645,447 | -0.16(-1.53%) |
Nov 25, 2022 | 10.64 | 10.84 | 10.57 | 10.64 | 924,387 | -0.01(-0.08%) |
Nov 23, 2022 | 10.68 | 10.88 | 10.50 | 10.65 | 1,080,233 | -0.07(-0.68%) |
Nov 22, 2022 | 10.73 | 10.74 | 10.60 | 10.72 | 1,403,382 | +0.04(+0.38%) |
Nov 21, 2022 | 10.52 | 10.71 | 10.44 | 10.68 | 852,146 | +0.13(+1.23%) |
Nov 18, 2022 | 10.78 | 10.82 | 10.47 | 10.55 | 548,055 | -0.03(-0.31%) |
Nov 17, 2022 | 10.57 | 10.70 | 10.44 | 10.58 | 678,861 | -0.21(-1.96%) |
Nov 16, 2022 | 10.92 | 10.92 | 10.53 | 10.79 | 510,237 | -0.13(-1.19%) |
Nov 15, 2022 | 10.91 | 11.12 | 10.82 | 10.92 | 726,648 | +0.26(+2.44%) |
Nov 14, 2022 | 10.66 | 10.86 | 10.53 | 10.66 | 770,889 | -0.07(-0.68%) |
Nov 11, 2022 | 10.45 | 10.81 | 10.33 | 10.74 | 848,122 | +0.32(+3.12%) |
Nov 10, 2022 | 10.15 | 10.41 | 9.989 | 10.41 | 1,260,372 | +0.71(+7.28%) |
Nov 09, 2022 | 9.729 | 9.875 | 9.599 | 9.705 | 780,845 | -0.06(-0.58%) |
Nov 08, 2022 | 9.648 | 9.835 | 9.551 | 9.762 | 894,010 | +0.07(+0.75%) |
Nov 07, 2022 | 9.705 | 9.770 | 9.437 | 9.689 | 725,134 | +0.01(+0.08%) |
Nov 04, 2022 | 9.469 | 9.713 | 9.372 | 9.681 | 603,412 | +0.39(+4.20%) |
Nov 03, 2022 | 9.218 | 9.413 | 8.933 | 9.291 | 1,186,753 | +0.15(+1.69%) |
Nov 02, 2022 | 9.534 | 9.136 | 9.136 | 827,323 | -0.37(-3.85%) | |
Nov 01, 2022 | 9.672 | 9.729 | 9.380 | 9.502 | 693,362 | -0.01(-0.09%) |
Oct 31, 2022 | 9.567 | 9.705 | 9.444 | 9.510 | 822,239 | -0.02(-0.26%) |
Oct 28, 2022 | 9.201 | 9.587 | 9.169 | 9.534 | 1,164,166 | +0.30(+3.25%) |
Oct 27, 2022 | 9.404 | 9.477 | 9.209 | 9.234 | 852,002 | +0.11(+1.16%) |
Oct 26, 2022 | 9.177 | 9.421 | 9.046 | 9.128 | 796,641 | -0.01(-0.09%) |
Oct 25, 2022 | 8.714 | 9.169 | 8.479 | 9.136 | 1,224,659 | +0.45(+5.24%) |
Oct 24, 2022 | 8.763 | 8.885 | 8.544 | 8.682 | 687,645 | -0.02(-0.28%) |
Oct 21, 2022 | 8.592 | 8.771 | 8.405 | 8.706 | 848,672 | +0.18(+2.10%) |
Oct 20, 2022 | 8.722 | 8.807 | 8.503 | 8.527 | 664,561 | -0.19(-2.23%) |
Oct 19, 2022 | 8.641 | 8.779 | 8.535 | 8.722 | 650,244 | -0.08(-0.92%) |
Oct 18, 2022 | 9.096 | 9.274 | 8.673 | 8.803 | 1,495,724 | -0.03(-0.37%) |
Oct 17, 2022 | 8.844 | 9.006 | 8.673 | 8.836 | 1,216,586 | +0.19(+2.26%) |
Oct 14, 2022 | 8.950 | 9.043 | 8.633 | 8.641 | 952,384 | -0.24(-2.74%) |
Oct 13, 2022 | 8.511 | 9.047 | 8.324 | 8.885 | 1,737,611 | +0.17(+1.96%) |
Oct 12, 2022 | 8.820 | 8.832 | 8.202 | 8.714 | 1,706,509 | -0.20(-2.28%) |
Oct 11, 2022 | 8.032 | 8.933 | 7.796 | 8.917 | 2,470,016 | +0.89(+11.13%) |
Oct 10, 2022 | 8.389 | 8.584 | 8.003 | 8.024 | 1,700,608 | -0.37(-4.36%) |
Oct 07, 2022 | 8.560 | 8.714 | 8.219 | 8.389 | 2,555,327 | -0.31(-3.55%) |
Oct 06, 2022 | 9.211 | 9.318 | 8.667 | 8.698 | 2,829,909 | -0.47(-5.10%) |
Oct 05, 2022 | 9.540 | 9.647 | 8.813 | 9.165 | 2,967,241 | -0.53(-5.45%) |
Oct 04, 2022 | 9.019 | 9.701 | 8.943 | 9.693 | 2,676,446 | +1.02(+11.74%) |