Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.07 | 10.56 | 10.03 | 10.49 | 735,180 | +0.33(+3.29%) |
Dec 29, 2022 | 9.796 | 10.35 | 9.796 | 10.16 | 342,767 | +0.40(+4.13%) |
Dec 28, 2022 | 10.06 | 10.20 | 9.757 | 9.757 | 586,088 | -0.46(-4.52%) |
Dec 27, 2022 | 9.698 | 10.26 | 9.698 | 10.22 | 437,940 | +0.62(+6.46%) |
Dec 23, 2022 | 9.511 | 9.688 | 9.334 | 9.599 | 284,372 | -0.09(-0.91%) |
Dec 22, 2022 | 9.894 | 9.919 | 9.668 | 9.688 | 138,025 | -0.32(-3.24%) |
Dec 21, 2022 | 10.34 | 10.42 | 9.943 | 10.01 | 372,885 | -0.27(-2.58%) |
Dec 20, 2022 | 9.924 | 10.28 | 9.924 | 10.28 | 240,277 | +0.24(+2.35%) |
Dec 19, 2022 | 10.04 | 10.15 | 9.924 | 10.04 | 348,718 | -0.23(-2.20%) |
Dec 16, 2022 | 10.24 | 10.38 | 10.07 | 10.27 | 625,441 | -0.01(-0.10%) |
Dec 15, 2022 | 10.49 | 10.57 | 9.983 | 10.28 | 365,456 | -0.36(-3.42%) |
Dec 14, 2022 | 10.49 | 10.72 | 10.42 | 10.64 | 307,416 | +0.20(+1.88%) |
Dec 13, 2022 | 10.62 | 10.64 | 10.31 | 10.45 | 293,658 | +0.09(+0.85%) |
Dec 12, 2022 | 10.19 | 10.53 | 10.19 | 10.36 | 110,280 | +0.26(+2.53%) |
Dec 09, 2022 | 10.08 | 10.19 | 10.08 | 10.10 | 110,585 | -0.03(-0.29%) |
Dec 08, 2022 | 10.13 | 10.31 | 10.06 | 10.13 | 148,305 | +0.00(+0.00%) |
Dec 07, 2022 | 10.07 | 10.15 | 10.03 | 10.13 | 88,884 | +0.06(+0.59%) |
Dec 06, 2022 | 10.31 | 10.35 | 10.02 | 10.07 | 174,548 | -0.29(-2.75%) |
Dec 05, 2022 | 10.38 | 10.41 | 10.33 | 10.36 | 184,206 | -0.02(-0.19%) |
Dec 02, 2022 | 10.19 | 10.43 | 10.12 | 10.38 | 127,326 | +0.09(+0.86%) |
Dec 01, 2022 | 10.05 | 10.34 | 10.05 | 10.29 | 111,168 | +0.23(+2.25%) |
Nov 30, 2022 | 10.07 | 10.19 | 9.894 | 10.06 | 216,806 | +0.01(+0.10%) |
Nov 29, 2022 | 10.06 | 10.17 | 9.943 | 10.05 | 92,985 | +0.00(+0.00%) |
Nov 28, 2022 | 10.17 | 10.20 | 9.978 | 10.05 | 109,308 | -0.14(-1.35%) |
Nov 25, 2022 | 10.03 | 10.23 | 9.988 | 10.19 | 54,218 | +0.20(+1.96%) |
Nov 23, 2022 | 10.17 | 10.17 | 9.836 | 9.993 | 153,721 | -0.09(-0.88%) |
Nov 22, 2022 | 9.963 | 10.15 | 9.718 | 10.08 | 166,392 | +0.14(+1.38%) |
Nov 21, 2022 | 9.993 | 10.19 | 9.904 | 9.944 | 119,290 | -0.11(-1.07%) |
Nov 18, 2022 | 9.806 | 10.06 | 9.591 | 10.05 | 180,141 | +0.27(+2.81%) |
Nov 17, 2022 | 9.551 | 9.909 | 9.551 | 9.777 | 144,797 | +0.06(+0.61%) |
Nov 16, 2022 | 9.718 | 9.855 | 9.630 | 9.718 | 151,935 | -0.09(-0.90%) |
Nov 15, 2022 | 9.650 | 10.06 | 9.650 | 9.806 | 156,538 | +0.27(+2.88%) |
Nov 14, 2022 | 10.08 | 10.09 | 9.463 | 9.532 | 223,896 | -0.55(-5.45%) |
Nov 11, 2022 | 10.27 | 10.45 | 9.973 | 10.08 | 249,071 | -0.26(-2.47%) |
Nov 10, 2022 | 9.924 | 10.62 | 9.924 | 10.34 | 245,424 | +0.80(+8.44%) |
Nov 09, 2022 | 9.610 | 9.708 | 9.473 | 9.532 | 99,768 | -0.16(-1.62%) |
Nov 08, 2022 | 9.855 | 9.855 | 9.635 | 9.689 | 86,432 | -0.12(-1.20%) |
Nov 07, 2022 | 9.914 | 9.973 | 9.610 | 9.806 | 146,642 | -0.02(-0.20%) |
Nov 04, 2022 | 10.06 | 10.16 | 9.669 | 9.826 | 135,060 | -0.11(-1.09%) |
Nov 03, 2022 | 10.21 | 10.24 | 9.934 | 9.934 | 55,928 | -0.41(-3.98%) |
Nov 02, 2022 | 10.35 | 10.51 | 10.24 | 10.35 | 76,535 | +0.07(+0.67%) |
Nov 01, 2022 | 10.24 | 10.35 | 10.18 | 10.28 | 174,488 | +0.09(+0.87%) |
Oct 31, 2022 | 10.52 | 10.64 | 10.19 | 10.19 | 86,104 | -0.41(-3.88%) |
Oct 28, 2022 | 10.47 | 10.64 | 10.43 | 10.60 | 78,016 | +0.19(+1.79%) |
Oct 27, 2022 | 10.50 | 10.54 | 10.29 | 10.41 | 75,252 | -0.04(-0.37%) |
Oct 26, 2022 | 10.60 | 10.64 | 10.45 | 10.45 | 55,587 | -0.12(-1.11%) |
Oct 25, 2022 | 10.39 | 10.69 | 10.31 | 10.57 | 266,783 | +0.18(+1.70%) |
Oct 24, 2022 | 10.29 | 10.46 | 10.19 | 10.39 | 88,562 | +0.12(+1.15%) |
Oct 21, 2022 | 10.06 | 10.37 | 10.06 | 10.28 | 66,006 | +0.16(+1.55%) |
Oct 20, 2022 | 10.22 | 10.52 | 10.06 | 10.12 | 259,096 | -0.11(-1.05%) |
Oct 19, 2022 | 10.23 | 10.35 | 10.17 | 10.23 | 137,470 | -0.05(-0.48%) |
Oct 18, 2022 | 10.33 | 10.40 | 10.19 | 10.28 | 146,131 | +0.16(+1.55%) |
Oct 17, 2022 | 10.25 | 10.29 | 10.09 | 10.12 | 163,312 | -0.01(-0.10%) |
Oct 14, 2022 | 10.28 | 10.33 | 10.12 | 10.13 | 150,212 | -0.07(-0.67%) |
Oct 13, 2022 | 9.816 | 10.21 | 9.738 | 10.20 | 149,295 | +0.16(+1.56%) |
Oct 12, 2022 | 10.02 | 10.17 | 9.983 | 10.04 | 98,604 | -0.03(-0.29%) |
Oct 11, 2022 | 10.21 | 10.21 | 9.885 | 10.07 | 254,173 | -0.18(-1.72%) |
Oct 10, 2022 | 10.42 | 10.42 | 10.22 | 10.25 | 98,653 | -0.17(-1.60%) |
Oct 07, 2022 | 10.61 | 10.66 | 10.33 | 10.41 | 56,488 | -0.25(-2.39%) |
Oct 06, 2022 | 10.74 | 10.87 | 10.60 | 10.67 | 44,639 | -0.10(-0.91%) |
Oct 05, 2022 | 10.64 | 10.85 | 10.64 | 10.77 | 54,112 | -0.07(-0.63%) |
Oct 04, 2022 | 10.67 | 10.84 | 10.61 | 10.84 | 93,946 | +0.33(+3.17%) |