Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.14 | 10.56 | 10.14 | 10.44 | 1,055,513 | +0.15(+1.49%) |
Dec 29, 2022 | 9.682 | 10.36 | 9.654 | 10.28 | 1,172,490 | +0.75(+7.92%) |
Dec 28, 2022 | 9.842 | 9.927 | 9.416 | 9.530 | 1,081,021 | -0.31(-3.17%) |
Dec 27, 2022 | 9.757 | 9.879 | 9.549 | 9.842 | 818,693 | +0.03(+0.29%) |
Dec 23, 2022 | 9.653 | 9.832 | 9.501 | 9.813 | 846,185 | +0.14(+1.47%) |
Dec 22, 2022 | 9.454 | 9.681 | 9.218 | 9.671 | 1,156,362 | +0.09(+0.89%) |
Dec 21, 2022 | 9.549 | 9.914 | 9.506 | 9.586 | 1,322,286 | +0.32(+3.47%) |
Dec 20, 2022 | 9.341 | 9.492 | 9.076 | 9.265 | 1,360,470 | -0.11(-1.21%) |
Dec 19, 2022 | 9.709 | 9.747 | 9.345 | 9.378 | 1,415,888 | -0.29(-3.03%) |
Dec 16, 2022 | 10.01 | 10.16 | 9.605 | 9.671 | 3,663,231 | -0.48(-4.75%) |
Dec 15, 2022 | 10.24 | 10.31 | 9.908 | 10.15 | 1,664,887 | -0.30(-2.89%) |
Dec 14, 2022 | 10.43 | 10.59 | 10.12 | 10.46 | 2,123,335 | +0.49(+4.93%) |
Dec 13, 2022 | 10.04 | 10.14 | 9.733 | 9.965 | 2,593,835 | +0.31(+3.23%) |
Dec 12, 2022 | 9.955 | 9.955 | 9.558 | 9.653 | 1,271,083 | -0.24(-2.39%) |
Dec 09, 2022 | 9.558 | 10.08 | 9.478 | 9.889 | 1,229,356 | +0.19(+1.95%) |
Dec 08, 2022 | 9.539 | 9.993 | 9.530 | 9.700 | 1,220,513 | +0.09(+0.88%) |
Dec 07, 2022 | 9.681 | 9.775 | 9.492 | 9.615 | 1,110,963 | -0.15(-1.55%) |
Dec 06, 2022 | 9.927 | 10.10 | 9.681 | 9.766 | 1,538,667 | -0.23(-2.27%) |
Dec 05, 2022 | 10.57 | 10.71 | 9.870 | 9.993 | 1,463,865 | -0.54(-5.12%) |
Dec 02, 2022 | 10.42 | 10.61 | 10.38 | 10.53 | 1,526,690 | -0.06(-0.54%) |
Dec 01, 2022 | 10.59 | 10.83 | 10.50 | 10.59 | 2,738,908 | +0.00(+0.00%) |
Nov 30, 2022 | 10.51 | 10.69 | 10.30 | 10.59 | 1,725,543 | +0.15(+1.45%) |
Nov 29, 2022 | 10.39 | 10.65 | 10.27 | 10.44 | 1,891,901 | +0.08(+0.73%) |
Nov 28, 2022 | 10.42 | 10.55 | 10.24 | 10.36 | 2,275,005 | -0.26(-2.49%) |
Nov 25, 2022 | 10.54 | 10.79 | 10.43 | 10.63 | 470,995 | +0.13(+1.26%) |
Nov 23, 2022 | 10.57 | 10.75 | 10.31 | 10.49 | 918,397 | -0.28(-2.63%) |
Nov 22, 2022 | 10.49 | 10.93 | 10.31 | 10.78 | 1,474,853 | +0.38(+3.64%) |
Nov 21, 2022 | 10.56 | 10.73 | 10.14 | 10.40 | 1,744,366 | -0.30(-2.83%) |
Nov 18, 2022 | 10.19 | 10.73 | 10.00 | 10.70 | 2,325,059 | +0.72(+7.20%) |
Nov 17, 2022 | 10.25 | 10.39 | 9.823 | 9.983 | 2,126,467 | -0.49(-4.69%) |
Nov 16, 2022 | 10.61 | 10.61 | 10.02 | 10.47 | 2,597,428 | -0.32(-2.98%) |
Nov 15, 2022 | 11.61 | 11.87 | 10.67 | 10.80 | 4,039,791 | -0.50(-4.43%) |
Nov 14, 2022 | 12.07 | 12.08 | 11.18 | 11.30 | 2,948,712 | -0.80(-6.64%) |
Nov 11, 2022 | 11.48 | 12.31 | 11.42 | 12.10 | 2,267,940 | +0.79(+7.02%) |
Nov 10, 2022 | 11.70 | 12.30 | 10.99 | 11.31 | 3,658,522 | +0.09(+0.76%) |
Nov 09, 2022 | 14.59 | 14.59 | 10.87 | 11.22 | 3,827,595 | -5.84(-34.24%) |
Nov 08, 2022 | 17.05 | 17.40 | 16.75 | 17.06 | 1,000,919 | +0.21(+1.23%) |
Nov 07, 2022 | 16.68 | 16.87 | 16.30 | 16.86 | 851,825 | +0.34(+2.06%) |
Nov 04, 2022 | 16.46 | 16.97 | 16.27 | 16.52 | 1,081,433 | +0.45(+2.82%) |
Nov 03, 2022 | 15.88 | 16.26 | 15.53 | 16.06 | 540,351 | +0.18(+1.13%) |
Nov 02, 2022 | 16.06 | 16.60 | 15.87 | 15.88 | 612,166 | -0.54(-3.28%) |
Nov 01, 2022 | 16.60 | 16.73 | 16.24 | 16.42 | 463,692 | +0.23(+1.40%) |
Oct 31, 2022 | 15.98 | 16.40 | 15.83 | 16.19 | 899,277 | +0.06(+0.35%) |
Oct 28, 2022 | 16.21 | 16.31 | 15.74 | 16.14 | 744,014 | -0.09(-0.52%) |
Oct 27, 2022 | 16.36 | 16.54 | 16.18 | 16.22 | 479,351 | +0.07(+0.41%) |
Oct 26, 2022 | 16.31 | 16.67 | 16.09 | 16.16 | 546,861 | -0.16(-0.98%) |
Oct 25, 2022 | 15.41 | 16.45 | 15.41 | 16.32 | 498,273 | +0.85(+5.50%) |
Oct 24, 2022 | 15.52 | 15.58 | 15.05 | 15.47 | 795,335 | -0.09(-0.55%) |
Oct 21, 2022 | 15.21 | 15.67 | 15.03 | 15.55 | 716,047 | +0.44(+2.94%) |
Oct 20, 2022 | 15.64 | 15.76 | 14.98 | 15.11 | 772,461 | -0.11(-0.75%) |
Oct 19, 2022 | 15.23 | 15.41 | 14.93 | 15.22 | 693,976 | -0.26(-1.65%) |
Oct 18, 2022 | 15.55 | 15.81 | 15.26 | 15.48 | 948,033 | +0.49(+3.28%) |
Oct 17, 2022 | 14.64 | 15.20 | 14.60 | 14.98 | 1,088,361 | +0.70(+4.90%) |
Oct 14, 2022 | 14.64 | 14.92 | 14.26 | 14.29 | 904,902 | -0.25(-1.69%) |
Oct 13, 2022 | 14.09 | 14.66 | 13.73 | 14.53 | 852,241 | +0.08(+0.52%) |
Oct 12, 2022 | 14.66 | 14.69 | 14.43 | 14.46 | 506,018 | -0.09(-0.65%) |
Oct 11, 2022 | 14.24 | 14.83 | 14.16 | 14.55 | 817,445 | +0.25(+1.72%) |
Oct 10, 2022 | 15.31 | 15.32 | 14.29 | 14.30 | 1,032,009 | -0.95(-6.26%) |
Oct 07, 2022 | 15.84 | 15.92 | 15.19 | 15.26 | 740,582 | -0.84(-5.23%) |
Oct 06, 2022 | 16.30 | 16.53 | 15.91 | 16.10 | 473,599 | -0.14(-0.87%) |
Oct 05, 2022 | 15.63 | 16.39 | 15.63 | 16.24 | 896,086 | +0.29(+1.84%) |
Oct 04, 2022 | 15.68 | 16.07 | 15.68 | 15.95 | 728,531 | +0.79(+5.24%) |