Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.40 | 10.45 | 10.30 | 10.42 | 862,862 | -0.11(-1.04%) |
Dec 29, 2022 | 10.50 | 10.56 | 10.50 | 10.53 | 684,286 | +0.16(+1.54%) |
Dec 28, 2022 | 10.48 | 10.58 | 10.37 | 10.37 | 935,637 | -0.04(-0.38%) |
Dec 27, 2022 | 10.52 | 10.60 | 10.40 | 10.41 | 851,096 | -0.11(-1.05%) |
Dec 23, 2022 | 10.50 | 10.55 | 10.45 | 10.52 | 810,340 | +0.03(+0.29%) |
Dec 22, 2022 | 10.68 | 10.68 | 10.42 | 10.49 | 982,895 | +0.05(+0.48%) |
Dec 21, 2022 | 10.54 | 10.57 | 10.34 | 10.44 | 677,707 | +0.02(+0.19%) |
Dec 20, 2022 | 10.32 | 10.46 | 10.31 | 10.42 | 1,084,419 | +0.28(+2.71%) |
Dec 19, 2022 | 10.27 | 10.27 | 10.13 | 10.14 | 1,411,714 | +0.00(+0.05%) |
Dec 16, 2022 | 10.13 | 10.19 | 10.00 | 10.14 | 2,901,111 | -0.10(-0.98%) |
Dec 15, 2022 | 10.46 | 10.47 | 10.18 | 10.24 | 964,419 | -0.25(-2.38%) |
Dec 14, 2022 | 10.56 | 10.59 | 10.42 | 10.49 | 1,142,100 | +0.10(+0.96%) |
Dec 13, 2022 | 10.58 | 10.64 | 10.39 | 10.39 | 789,843 | +0.05(+0.48%) |
Dec 12, 2022 | 10.38 | 10.44 | 10.29 | 10.34 | 1,248,930 | -0.05(-0.48%) |
Dec 09, 2022 | 10.45 | 10.46 | 10.35 | 10.39 | 668,158 | -0.05(-0.48%) |
Dec 08, 2022 | 10.44 | 10.53 | 10.38 | 10.44 | 966,637 | -0.07(-0.67%) |
Dec 07, 2022 | 10.37 | 10.52 | 10.35 | 10.51 | 913,918 | +0.08(+0.77%) |
Dec 06, 2022 | 10.41 | 10.52 | 10.39 | 10.43 | 868,830 | +0.09(+0.87%) |
Dec 05, 2022 | 10.42 | 10.55 | 10.31 | 10.34 | 1,143,378 | -0.22(-2.08%) |
Dec 02, 2022 | 10.55 | 10.62 | 10.50 | 10.56 | 788,638 | -0.02(-0.19%) |
Dec 01, 2022 | 10.56 | 10.70 | 10.56 | 10.58 | 795,176 | -0.15(-1.40%) |
Nov 30, 2022 | 10.62 | 10.85 | 10.40 | 10.73 | 663,683 | +0.14(+1.32%) |
Nov 29, 2022 | 10.50 | 10.61 | 10.50 | 10.59 | 830,523 | +0.05(+0.47%) |
Nov 28, 2022 | 10.69 | 10.69 | 10.51 | 10.54 | 865,978 | -0.09(-0.85%) |
Nov 25, 2022 | 10.56 | 10.68 | 10.54 | 10.63 | 352,774 | +0.00(+0.00%) |
Nov 23, 2022 | 10.40 | 10.66 | 10.40 | 10.63 | 869,731 | +0.13(+1.24%) |
Nov 22, 2022 | 10.37 | 10.50 | 10.37 | 10.50 | 703,853 | +0.13(+1.25%) |
Nov 21, 2022 | 10.30 | 10.52 | 10.20 | 10.37 | 941,021 | -0.14(-1.33%) |
Nov 18, 2022 | 10.57 | 10.60 | 10.47 | 10.51 | 821,748 | +0.08(+0.77%) |
Nov 17, 2022 | 10.40 | 10.44 | 10.27 | 10.43 | 1,008,947 | +0.10(+0.97%) |
Nov 16, 2022 | 10.33 | 10.40 | 10.27 | 10.33 | 400,587 | +0.06(+0.58%) |
Nov 15, 2022 | 10.34 | 10.45 | 10.27 | 10.27 | 803,033 | +0.13(+1.28%) |
Nov 14, 2022 | 10.00 | 10.24 | 10.00 | 10.14 | 3,173,936 | -0.18(-1.74%) |
Nov 11, 2022 | 10.08 | 10.33 | 10.08 | 10.32 | 948,973 | +0.06(+0.58%) |
Nov 10, 2022 | 10.12 | 10.28 | 9.990 | 10.26 | 3,054,558 | +0.45(+4.59%) |
Nov 09, 2022 | 10.00 | 10.00 | 9.760 | 9.810 | 1,258,850 | -0.18(-1.80%) |
Nov 08, 2022 | 10.30 | 10.30 | 9.890 | 9.990 | 2,954,511 | -0.45(-4.31%) |
Nov 07, 2022 | 10.46 | 10.48 | 10.39 | 10.44 | 1,083,916 | +0.26(+2.55%) |
Nov 04, 2022 | 10.11 | 10.24 | 10.05 | 10.18 | 837,957 | +0.08(+0.79%) |
Nov 03, 2022 | 10.11 | 10.35 | 9.860 | 10.10 | 840,646 | -0.07(-0.69%) |
Nov 02, 2022 | 10.11 | 10.50 | 10.01 | 10.17 | 638,610 | +0.02(+0.20%) |
Nov 01, 2022 | 10.21 | 10.34 | 10.12 | 10.15 | 1,056,181 | +0.03(+0.30%) |
Oct 31, 2022 | 10.10 | 10.39 | 10.10 | 10.12 | 891,638 | +0.05(+0.50%) |
Oct 28, 2022 | 9.910 | 10.15 | 9.900 | 10.07 | 984,470 | -0.00(-0.05%) |
Oct 27, 2022 | 10.15 | 10.24 | 10.05 | 10.07 | 689,863 | -0.21(-2.09%) |
Oct 26, 2022 | 10.10 | 10.35 | 10.10 | 10.29 | 610,918 | +0.19(+1.88%) |
Oct 25, 2022 | 9.770 | 10.14 | 9.770 | 10.10 | 1,240,610 | +0.09(+0.90%) |
Oct 24, 2022 | 10.20 | 10.25 | 9.990 | 10.01 | 880,310 | -0.17(-1.67%) |
Oct 21, 2022 | 9.920 | 10.27 | 9.790 | 10.18 | 570,022 | +0.13(+1.29%) |
Oct 20, 2022 | 10.01 | 10.40 | 10.01 | 10.05 | 587,908 | +0.06(+0.60%) |
Oct 19, 2022 | 10.12 | 10.24 | 9.960 | 9.990 | 601,756 | -0.21(-2.06%) |
Oct 18, 2022 | 10.25 | 10.30 | 10.10 | 10.20 | 1,233,758 | -0.05(-0.49%) |
Oct 17, 2022 | 10.25 | 10.40 | 10.22 | 10.25 | 1,150,680 | +0.01(+0.10%) |
Oct 14, 2022 | 10.38 | 10.40 | 10.14 | 10.24 | 1,334,885 | -0.07(-0.68%) |
Oct 13, 2022 | 10.00 | 10.34 | 10.00 | 10.31 | 1,520,266 | +0.14(+1.38%) |
Oct 12, 2022 | 10.05 | 10.22 | 10.01 | 10.17 | 915,301 | +0.03(+0.29%) |
Oct 11, 2022 | 10.15 | 10.50 | 10.11 | 10.14 | 1,754,018 | -0.06(-0.59%) |
Oct 10, 2022 | 10.27 | 10.30 | 10.17 | 10.20 | 548,462 | -0.07(-0.68%) |
Oct 07, 2022 | 10.37 | 10.40 | 10.16 | 10.27 | 783,023 | -0.07(-0.68%) |
Oct 06, 2022 | 10.50 | 10.59 | 10.10 | 10.34 | 565,622 | -0.05(-0.48%) |
Oct 05, 2022 | 10.39 | 10.62 | 10.21 | 10.39 | 1,939,453 | -0.35(-3.26%) |
Oct 04, 2022 | 10.43 | 10.90 | 10.32 | 10.74 | 1,336,578 | -39.36(-78.56%) |