Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.89 | 12.38 | 11.00 | 12.35 | 738,375 | +0.29(+2.40%) |
Dec 29, 2022 | 11.42 | 12.23 | 11.33 | 12.06 | 639,122 | +0.77(+6.82%) |
Dec 28, 2022 | 11.47 | 11.61 | 11.13 | 11.29 | 493,346 | -0.06(-0.53%) |
Dec 27, 2022 | 11.72 | 11.82 | 11.27 | 11.35 | 450,990 | -0.36(-3.07%) |
Dec 23, 2022 | 11.70 | 11.76 | 11.29 | 11.71 | 655,738 | +0.01(+0.09%) |
Dec 22, 2022 | 11.10 | 11.74 | 10.89 | 11.70 | 918,994 | +0.49(+4.37%) |
Dec 21, 2022 | 10.50 | 11.35 | 10.48 | 11.21 | 954,470 | +0.82(+7.89%) |
Dec 20, 2022 | 10.41 | 10.94 | 10.27 | 10.39 | 1,173,287 | -0.09(-0.86%) |
Dec 19, 2022 | 10.65 | 10.79 | 10.39 | 10.48 | 529,631 | -0.23(-2.15%) |
Dec 16, 2022 | 10.58 | 10.97 | 10.18 | 10.71 | 1,283,098 | -0.12(-1.11%) |
Dec 15, 2022 | 10.27 | 10.86 | 10.27 | 10.83 | 790,864 | +0.33(+3.14%) |
Dec 14, 2022 | 10.44 | 10.95 | 10.37 | 10.50 | 1,385,471 | +0.06(+0.57%) |
Dec 13, 2022 | 10.58 | 10.88 | 10.32 | 10.44 | 1,176,595 | +0.12(+1.16%) |
Dec 12, 2022 | 9.510 | 10.36 | 9.510 | 10.32 | 919,581 | +0.77(+8.06%) |
Dec 09, 2022 | 9.610 | 9.888 | 9.435 | 9.550 | 550,440 | -0.10(-1.04%) |
Dec 08, 2022 | 9.520 | 9.816 | 9.400 | 9.650 | 651,196 | +0.17(+1.79%) |
Dec 07, 2022 | 9.430 | 9.650 | 9.400 | 9.480 | 604,857 | +0.03(+0.32%) |
Dec 06, 2022 | 9.720 | 9.830 | 9.280 | 9.450 | 562,834 | -0.30(-3.08%) |
Dec 05, 2022 | 10.15 | 10.18 | 9.670 | 9.750 | 805,148 | -0.52(-5.06%) |
Dec 02, 2022 | 10.50 | 10.72 | 10.25 | 10.27 | 693,841 | -0.47(-4.38%) |
Dec 01, 2022 | 10.28 | 10.92 | 10.26 | 10.74 | 2,437,624 | +0.48(+4.68%) |
Nov 30, 2022 | 9.840 | 10.33 | 9.840 | 10.26 | 2,118,825 | +0.49(+5.02%) |
Nov 29, 2022 | 9.510 | 9.800 | 9.505 | 9.770 | 580,577 | +0.27(+2.84%) |
Nov 28, 2022 | 9.680 | 9.770 | 9.465 | 9.500 | 504,020 | -0.25(-2.56%) |
Nov 25, 2022 | 9.500 | 9.810 | 9.450 | 9.750 | 232,293 | +0.16(+1.67%) |
Nov 23, 2022 | 9.510 | 9.800 | 9.440 | 9.590 | 714,861 | +0.11(+1.16%) |
Nov 22, 2022 | 9.520 | 9.805 | 9.290 | 9.480 | 1,978,786 | -0.02(-0.21%) |
Nov 21, 2022 | 10.06 | 10.24 | 9.450 | 9.500 | 641,514 | -0.61(-6.03%) |
Nov 18, 2022 | 10.27 | 10.27 | 9.980 | 10.11 | 670,442 | +0.14(+1.40%) |
Nov 17, 2022 | 10.18 | 10.36 | 9.890 | 9.970 | 449,311 | -0.40(-3.86%) |
Nov 16, 2022 | 10.41 | 10.50 | 10.26 | 10.37 | 426,645 | -0.11(-1.05%) |
Nov 15, 2022 | 10.47 | 10.65 | 10.29 | 10.48 | 526,928 | +0.16(+1.55%) |
Nov 14, 2022 | 10.33 | 10.53 | 10.18 | 10.32 | 755,616 | -0.07(-0.67%) |
Nov 11, 2022 | 9.780 | 10.46 | 9.763 | 10.39 | 799,295 | +0.63(+6.45%) |
Nov 10, 2022 | 9.410 | 9.795 | 9.190 | 9.760 | 537,187 | +0.85(+9.54%) |
Nov 09, 2022 | 9.170 | 9.310 | 8.885 | 8.910 | 596,048 | -0.34(-3.68%) |
Nov 08, 2022 | 9.880 | 9.980 | 9.130 | 9.250 | 472,793 | -0.57(-5.80%) |
Nov 07, 2022 | 9.250 | 9.860 | 9.110 | 9.820 | 1,163,869 | +0.58(+6.28%) |
Nov 04, 2022 | 9.480 | 10.33 | 9.180 | 9.240 | 1,075,803 | +0.09(+0.98%) |
Nov 03, 2022 | 9.320 | 9.320 | 8.830 | 9.150 | 806,746 | -0.23(-2.45%) |
Nov 02, 2022 | 10.18 | 9.350 | 9.380 | 773,815 | -0.83(-8.13%) | |
Nov 01, 2022 | 10.24 | 10.37 | 10.01 | 10.21 | 474,084 | -0.03(-0.29%) |
Oct 31, 2022 | 10.17 | 10.43 | 10.03 | 10.24 | 416,751 | -0.01(-0.10%) |
Oct 28, 2022 | 10.03 | 10.34 | 9.970 | 10.25 | 525,936 | +0.20(+1.99%) |
Oct 27, 2022 | 10.50 | 10.53 | 10.03 | 10.05 | 455,486 | -0.45(-4.29%) |
Oct 26, 2022 | 10.42 | 10.90 | 10.32 | 10.50 | 764,997 | +0.17(+1.65%) |
Oct 25, 2022 | 10.15 | 10.41 | 10.14 | 10.33 | 659,693 | +0.18(+1.77%) |
Oct 24, 2022 | 10.25 | 10.28 | 9.930 | 10.15 | 633,481 | -0.03(-0.29%) |
Oct 21, 2022 | 9.950 | 10.34 | 9.790 | 10.18 | 621,452 | +0.29(+2.93%) |
Oct 20, 2022 | 9.560 | 9.960 | 9.550 | 9.890 | 673,832 | +0.33(+3.45%) |
Oct 19, 2022 | 9.590 | 9.755 | 9.470 | 9.560 | 736,848 | -0.12(-1.24%) |
Oct 18, 2022 | 9.780 | 9.970 | 9.590 | 9.680 | 664,220 | +0.24(+2.54%) |
Oct 17, 2022 | 9.290 | 9.800 | 9.290 | 9.440 | 933,937 | +0.38(+4.19%) |
Oct 14, 2022 | 9.950 | 9.990 | 9.040 | 9.060 | 574,213 | -0.73(-7.46%) |
Oct 13, 2022 | 9.630 | 10.10 | 9.570 | 9.790 | 1,476,401 | -0.11(-1.11%) |
Oct 12, 2022 | 9.980 | 10.14 | 9.580 | 9.900 | 1,526,314 | +0.18(+1.85%) |
Oct 11, 2022 | 9.530 | 9.840 | 9.000 | 9.720 | 737,940 | +0.25(+2.64%) |
Oct 10, 2022 | 9.660 | 10.04 | 9.280 | 9.470 | 1,591,844 | +0.50(+5.57%) |
Oct 07, 2022 | 9.930 | 9.940 | 8.880 | 8.970 | 738,994 | -0.95(-9.58%) |
Oct 06, 2022 | 9.570 | 9.980 | 9.490 | 9.920 | 568,703 | +0.31(+3.23%) |
Oct 05, 2022 | 9.410 | 9.670 | 9.330 | 9.610 | 501,242 | -0.02(-0.21%) |
Oct 04, 2022 | 9.310 | 10.77 | 9.240 | 9.630 | 1,218,793 | +0.49(+5.36%) |