Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.00 | 11.29 | 10.96 | 11.19 | 3,969,122 | +0.09(+0.79%) |
Dec 29, 2022 | 11.04 | 11.12 | 11.00 | 11.11 | 2,383,040 | +0.18(+1.69%) |
Dec 28, 2022 | 11.04 | 11.06 | 10.91 | 10.92 | 2,574,358 | -0.16(-1.40%) |
Dec 27, 2022 | 11.06 | 11.12 | 11.03 | 11.08 | 2,364,913 | +0.02(+0.18%) |
Dec 23, 2022 | 10.95 | 11.07 | 10.94 | 11.06 | 2,885,409 | +0.11(+0.98%) |
Dec 22, 2022 | 11.07 | 11.09 | 10.81 | 10.95 | 3,838,603 | -0.07(-0.62%) |
Dec 21, 2022 | 10.98 | 11.06 | 10.95 | 11.02 | 3,505,398 | +0.17(+1.52%) |
Dec 20, 2022 | 10.74 | 10.86 | 10.72 | 10.85 | 7,281,426 | +0.63(+6.18%) |
Dec 19, 2022 | 10.23 | 10.30 | 10.17 | 10.22 | 2,620,040 | +0.03(+0.29%) |
Dec 16, 2022 | 10.17 | 10.28 | 10.06 | 10.19 | 5,982,030 | +0.21(+2.14%) |
Dec 15, 2022 | 10.22 | 10.25 | 9.940 | 9.979 | 4,637,240 | -0.39(-3.75%) |
Dec 14, 2022 | 10.48 | 10.50 | 10.32 | 10.37 | 4,548,291 | -0.23(-2.20%) |
Dec 13, 2022 | 10.62 | 10.64 | 10.52 | 10.60 | 4,541,646 | +0.29(+2.83%) |
Dec 12, 2022 | 10.26 | 10.32 | 10.19 | 10.31 | 2,722,808 | -0.05(-0.47%) |
Dec 09, 2022 | 10.28 | 10.42 | 10.28 | 10.36 | 3,222,705 | +0.09(+0.85%) |
Dec 08, 2022 | 10.25 | 10.32 | 10.22 | 10.27 | 3,018,301 | +0.13(+1.25%) |
Dec 07, 2022 | 10.23 | 10.27 | 10.13 | 10.14 | 3,794,302 | -0.02(-0.19%) |
Dec 06, 2022 | 10.34 | 10.36 | 10.11 | 10.16 | 3,895,997 | -0.14(-1.32%) |
Dec 05, 2022 | 10.45 | 10.51 | 10.28 | 10.30 | 4,100,028 | +0.05(+0.47%) |
Dec 02, 2022 | 10.16 | 10.27 | 10.14 | 10.25 | 3,491,541 | +0.13(+1.25%) |
Dec 01, 2022 | 10.30 | 10.33 | 10.05 | 10.13 | 3,574,184 | -0.20(-1.98%) |
Nov 30, 2022 | 10.25 | 10.34 | 10.05 | 10.33 | 5,346,380 | +0.05(+0.47%) |
Nov 29, 2022 | 10.23 | 10.36 | 10.23 | 10.28 | 2,589,931 | +0.04(+0.38%) |
Nov 28, 2022 | 10.46 | 10.48 | 10.22 | 10.24 | 2,972,267 | -0.26(-2.50%) |
Nov 25, 2022 | 10.43 | 10.51 | 10.42 | 10.50 | 2,402,963 | +0.16(+1.50%) |
Nov 23, 2022 | 10.23 | 10.36 | 10.23 | 10.35 | 3,314,518 | +0.17(+1.62%) |
Nov 22, 2022 | 10.15 | 10.23 | 10.13 | 10.18 | 2,607,409 | +0.04(+0.38%) |
Nov 21, 2022 | 10.14 | 10.24 | 10.11 | 10.14 | 3,471,344 | -0.06(-0.57%) |
Nov 18, 2022 | 10.22 | 10.28 | 10.17 | 10.20 | 5,321,139 | -0.02(-0.19%) |
Nov 17, 2022 | 10.04 | 10.22 | 10.03 | 10.22 | 3,460,657 | -0.01(-0.09%) |
Nov 16, 2022 | 10.27 | 10.29 | 10.17 | 10.23 | 3,745,448 | -0.02(-0.19%) |
Nov 15, 2022 | 10.50 | 10.50 | 10.08 | 10.25 | 11,192,024 | +0.08(+0.76%) |
Nov 14, 2022 | 10.24 | 10.30 | 10.16 | 10.17 | 3,184,476 | -0.15(-1.41%) |
Nov 11, 2022 | 10.20 | 10.36 | 10.13 | 10.32 | 6,174,696 | +0.43(+4.32%) |
Nov 10, 2022 | 9.746 | 9.902 | 9.668 | 9.892 | 5,515,178 | +0.52(+5.60%) |
Nov 09, 2022 | 9.387 | 9.481 | 9.348 | 9.367 | 5,271,267 | -0.24(-2.53%) |
Nov 08, 2022 | 9.542 | 9.666 | 9.513 | 9.610 | 4,370,833 | +0.09(+0.92%) |
Nov 07, 2022 | 9.445 | 9.562 | 9.445 | 9.523 | 3,852,156 | +0.08(+0.82%) |
Nov 04, 2022 | 9.387 | 9.498 | 9.304 | 9.445 | 5,442,875 | +0.30(+3.29%) |
Nov 03, 2022 | 9.105 | 9.178 | 9.085 | 9.144 | 4,015,869 | -0.15(-1.57%) |
Nov 02, 2022 | 9.406 | 9.270 | 9.289 | 5,738,312 | -0.05(-0.52%) | |
Nov 01, 2022 | 9.455 | 9.493 | 9.309 | 9.338 | 5,679,707 | +0.03(+0.31%) |
Oct 31, 2022 | 9.309 | 9.362 | 9.270 | 9.309 | 4,750,481 | -0.21(-2.24%) |
Oct 28, 2022 | 9.493 | 9.532 | 9.401 | 9.523 | 6,232,717 | +0.08(+0.82%) |
Oct 27, 2022 | 9.406 | 9.639 | 9.348 | 9.445 | 10,168,121 | +0.34(+3.74%) |
Oct 26, 2022 | 9.017 | 9.246 | 9.017 | 9.105 | 7,077,567 | +0.08(+0.86%) |
Oct 25, 2022 | 8.813 | 9.100 | 8.813 | 9.027 | 6,580,301 | +0.22(+2.54%) |
Oct 24, 2022 | 8.755 | 8.901 | 8.726 | 8.804 | 7,321,402 | +0.14(+1.57%) |
Oct 21, 2022 | 8.366 | 8.677 | 8.332 | 8.668 | 7,736,038 | +0.23(+2.77%) |
Oct 20, 2022 | 8.454 | 8.570 | 8.381 | 8.434 | 4,959,215 | +0.01(+0.12%) |
Oct 19, 2022 | 8.425 | 8.498 | 8.327 | 8.425 | 5,573,124 | -0.01(-0.12%) |
Oct 18, 2022 | 8.600 | 8.609 | 8.410 | 8.434 | 13,462,773 | +0.26(+3.21%) |
Oct 17, 2022 | 8.240 | 8.308 | 8.148 | 8.172 | 5,859,294 | +0.09(+1.08%) |
Oct 14, 2022 | 8.269 | 8.347 | 8.075 | 8.085 | 6,853,195 | +0.08(+0.97%) |
Oct 13, 2022 | 7.472 | 8.085 | 7.424 | 8.007 | 11,632,112 | +0.61(+8.28%) |
Oct 12, 2022 | 7.268 | 7.453 | 7.229 | 7.395 | 6,312,375 | +0.17(+2.28%) |
Oct 11, 2022 | 7.385 | 7.404 | 7.181 | 7.229 | 7,976,914 | -0.30(-4.00%) |
Oct 10, 2022 | 7.638 | 7.662 | 7.433 | 7.531 | 6,886,690 | +0.08(+1.04%) |
Oct 07, 2022 | 7.482 | 7.540 | 7.351 | 7.453 | 6,536,753 | -0.03(-0.39%) |
Oct 06, 2022 | 7.540 | 7.599 | 7.433 | 7.482 | 5,634,283 | -0.13(-1.66%) |
Oct 05, 2022 | 7.667 | 7.721 | 7.560 | 7.608 | 6,468,207 | -0.30(-3.81%) |
Oct 04, 2022 | 7.550 | 7.929 | 7.540 | 7.910 | 9,949,379 | +0.59(+8.10%) |