Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.05 | 10.26 | 10.04 | 10.25 | 44,521,536 | +0.08(+0.78%) |
Dec 29, 2022 | 9.764 | 10.18 | 9.737 | 10.17 | 60,698,156 | +0.52(+5.39%) |
Dec 28, 2022 | 9.852 | 9.914 | 9.605 | 9.649 | 55,985,256 | -0.22(-2.23%) |
Dec 27, 2022 | 9.940 | 10.04 | 9.808 | 9.869 | 52,142,052 | -0.14(-1.41%) |
Dec 23, 2022 | 9.931 | 10.05 | 9.887 | 10.01 | 43,350,756 | +0.04(+0.44%) |
Dec 22, 2022 | 10.16 | 10.17 | 9.781 | 9.966 | 85,149,816 | -0.41(-3.99%) |
Dec 21, 2022 | 10.23 | 10.39 | 10.18 | 10.38 | 55,820,996 | +0.27(+2.70%) |
Dec 20, 2022 | 10.27 | 10.29 | 9.799 | 10.11 | 93,019,136 | -0.19(-1.88%) |
Dec 19, 2022 | 10.68 | 10.72 | 10.17 | 10.30 | 99,816,096 | -0.38(-3.55%) |
Dec 16, 2022 | 11.25 | 11.30 | 10.64 | 10.68 | 134,330,464 | -0.80(-6.98%) |
Dec 15, 2022 | 11.66 | 11.68 | 11.41 | 11.48 | 63,205,760 | -0.40(-3.34%) |
Dec 14, 2022 | 11.96 | 12.14 | 11.77 | 11.88 | 58,271,424 | -0.08(-0.66%) |
Dec 13, 2022 | 12.14 | 12.27 | 11.78 | 11.96 | 65,658,244 | +0.10(+0.82%) |
Dec 12, 2022 | 11.63 | 11.87 | 11.54 | 11.86 | 40,205,356 | +0.25(+2.12%) |
Dec 09, 2022 | 11.49 | 11.77 | 11.49 | 11.61 | 47,169,248 | +0.05(+0.46%) |
Dec 08, 2022 | 11.63 | 11.68 | 11.52 | 11.56 | 36,724,416 | +0.02(+0.15%) |
Dec 07, 2022 | 11.63 | 11.83 | 11.53 | 11.54 | 42,450,752 | -0.16(-1.36%) |
Dec 06, 2022 | 11.83 | 11.95 | 11.51 | 11.70 | 45,529,020 | -0.09(-0.75%) |
Dec 05, 2022 | 12.12 | 12.13 | 11.78 | 11.79 | 45,297,152 | -0.42(-3.46%) |
Dec 02, 2022 | 12.20 | 12.31 | 12.12 | 12.21 | 48,136,088 | -0.19(-1.56%) |
Dec 01, 2022 | 12.42 | 12.65 | 12.34 | 12.41 | 51,406,332 | +0.16(+1.29%) |
Nov 30, 2022 | 12.14 | 12.29 | 11.85 | 12.25 | 69,746,528 | +0.13(+1.09%) |
Nov 29, 2022 | 12.20 | 12.25 | 12.08 | 12.12 | 32,178,168 | +0.02(+0.15%) |
Nov 28, 2022 | 12.28 | 12.30 | 12.07 | 12.10 | 40,001,984 | -0.31(-2.49%) |
Nov 25, 2022 | 12.30 | 12.43 | 12.25 | 12.41 | 14,735,176 | +0.04(+0.36%) |
Nov 23, 2022 | 12.34 | 12.39 | 12.20 | 12.36 | 29,476,020 | -0.04(-0.28%) |
Nov 22, 2022 | 12.38 | 12.47 | 12.32 | 12.40 | 32,583,744 | +0.11(+0.86%) |
Nov 21, 2022 | 12.21 | 12.37 | 12.04 | 12.29 | 38,654,128 | -0.04(-0.29%) |
Nov 18, 2022 | 12.41 | 12.45 | 12.18 | 12.33 | 42,103,884 | +0.07(+0.58%) |
Nov 17, 2022 | 12.04 | 12.26 | 11.94 | 12.26 | 61,606,092 | +0.01(+0.07%) |
Nov 16, 2022 | 12.42 | 12.48 | 12.20 | 12.25 | 53,841,952 | -0.35(-2.80%) |
Nov 15, 2022 | 12.59 | 12.85 | 12.51 | 12.60 | 70,108,384 | +0.21(+1.71%) |
Nov 14, 2022 | 12.54 | 12.65 | 12.39 | 12.39 | 65,399,984 | -0.26(-2.02%) |
Nov 11, 2022 | 12.44 | 12.79 | 12.38 | 12.65 | 69,015,848 | +0.28(+2.26%) |
Nov 10, 2022 | 11.94 | 12.52 | 11.92 | 12.37 | 86,650,704 | +0.76(+6.54%) |
Nov 09, 2022 | 11.83 | 11.95 | 11.58 | 11.61 | 86,170,160 | -0.36(-2.99%) |
Nov 08, 2022 | 12.02 | 12.03 | 11.78 | 11.96 | 60,421,684 | +0.02(+0.15%) |
Nov 07, 2022 | 11.87 | 12.00 | 11.66 | 11.95 | 55,206,128 | +0.17(+1.41%) |
Nov 04, 2022 | 11.83 | 12.01 | 11.57 | 11.78 | 70,508,264 | +0.22(+1.89%) |
Nov 03, 2022 | 11.17 | 11.74 | 11.14 | 11.56 | 67,390,712 | +0.17(+1.53%) |
Nov 02, 2022 | 11.53 | 11.39 | 11.39 | 84,408,576 | -0.30(-2.54%) | |
Nov 01, 2022 | 11.83 | 11.90 | 11.47 | 11.69 | 54,395,776 | +0.03(+0.22%) |
Oct 31, 2022 | 11.47 | 11.78 | 11.46 | 11.66 | 62,666,264 | +0.10(+0.83%) |
Oct 28, 2022 | 11.34 | 11.61 | 11.31 | 11.56 | 63,959,320 | +0.23(+2.00%) |
Oct 27, 2022 | 11.14 | 11.53 | 10.83 | 11.34 | 101,368,168 | +0.16(+1.40%) |
Oct 26, 2022 | 11.16 | 11.39 | 10.92 | 11.18 | 99,652,840 | -0.01(-0.08%) |
Oct 25, 2022 | 10.97 | 11.36 | 10.87 | 11.19 | 76,018,400 | +0.31(+2.80%) |
Oct 24, 2022 | 10.73 | 11.03 | 10.62 | 10.88 | 74,191,112 | +0.25(+2.38%) |
Oct 21, 2022 | 10.24 | 10.68 | 10.18 | 10.63 | 63,219,644 | +0.37(+3.57%) |
Oct 20, 2022 | 10.58 | 10.64 | 10.23 | 10.26 | 63,691,360 | -0.31(-2.97%) |
Oct 19, 2022 | 10.39 | 10.59 | 10.34 | 10.58 | 62,041,476 | +0.09(+0.83%) |
Oct 18, 2022 | 10.66 | 10.68 | 10.39 | 10.49 | 61,379,132 | +0.17(+1.69%) |
Oct 17, 2022 | 10.45 | 10.46 | 10.17 | 10.32 | 68,231,928 | +0.14(+1.37%) |
Oct 14, 2022 | 10.29 | 10.33 | 10.08 | 10.18 | 63,243,968 | -0.09(-0.85%) |
Oct 13, 2022 | 9.802 | 10.37 | 9.767 | 10.26 | 80,788,584 | +0.20(+1.99%) |
Oct 12, 2022 | 10.01 | 10.20 | 9.898 | 10.06 | 68,344,120 | -0.02(-0.17%) |
Oct 11, 2022 | 9.855 | 10.35 | 9.750 | 10.08 | 86,219,448 | +0.17(+1.76%) |
Oct 10, 2022 | 10.00 | 10.07 | 9.767 | 9.907 | 132,456,648 | -0.73(-6.88%) |
Oct 07, 2022 | 10.62 | 10.73 | 10.46 | 10.64 | 64,780,964 | -0.14(-1.30%) |
Oct 06, 2022 | 10.78 | 11.01 | 10.63 | 10.78 | 73,930,464 | -0.13(-1.20%) |
Oct 05, 2022 | 10.80 | 10.95 | 10.58 | 10.91 | 100,690,040 | +0.13(+1.21%) |
Oct 04, 2022 | 10.43 | 10.79 | 10.41 | 10.78 | 100,483,432 | +0.78(+7.76%) |