Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.807 | 10.05 | 9.782 | 10.01 | 5,023,588 | +0.07(+0.66%) |
Dec 29, 2022 | 9.898 | 10.05 | 9.820 | 9.947 | 4,325,765 | +0.12(+1.17%) |
Dec 28, 2022 | 10.17 | 10.20 | 9.815 | 9.832 | 3,841,427 | -0.46(-4.49%) |
Dec 27, 2022 | 10.29 | 10.33 | 10.15 | 10.29 | 2,286,904 | -0.01(-0.08%) |
Dec 23, 2022 | 10.29 | 10.34 | 10.04 | 10.30 | 4,801,858 | +0.07(+0.73%) |
Dec 22, 2022 | 10.50 | 10.55 | 10.10 | 10.23 | 4,443,214 | -0.32(-3.05%) |
Dec 21, 2022 | 10.90 | 10.91 | 10.52 | 10.55 | 4,546,122 | -0.26(-2.37%) |
Dec 20, 2022 | 10.66 | 10.98 | 10.59 | 10.81 | 5,970,034 | +0.16(+1.55%) |
Dec 19, 2022 | 11.13 | 11.14 | 10.57 | 10.64 | 3,698,921 | -0.52(-4.66%) |
Dec 16, 2022 | 11.25 | 11.30 | 10.99 | 11.16 | 5,057,005 | -0.25(-2.17%) |
Dec 15, 2022 | 11.20 | 11.64 | 11.14 | 11.41 | 7,133,173 | +0.22(+1.99%) |
Dec 14, 2022 | 11.62 | 11.70 | 10.98 | 11.18 | 7,322,387 | -0.35(-3.00%) |
Dec 13, 2022 | 11.77 | 11.79 | 11.42 | 11.53 | 9,203,209 | -0.21(-1.76%) |
Dec 12, 2022 | 11.32 | 11.82 | 11.28 | 11.74 | 7,471,926 | +1.15(+10.91%) |
Dec 09, 2022 | 10.70 | 10.81 | 10.53 | 10.58 | 6,239,296 | -0.16(-1.46%) |
Dec 08, 2022 | 10.52 | 10.99 | 10.43 | 10.74 | 17,299,584 | +0.59(+5.77%) |
Dec 07, 2022 | 10.72 | 10.76 | 9.980 | 10.15 | 7,920,322 | -0.68(-6.25%) |
Dec 06, 2022 | 11.37 | 11.46 | 10.74 | 10.83 | 4,216,526 | -0.65(-5.68%) |
Dec 05, 2022 | 12.08 | 12.25 | 11.44 | 11.48 | 6,614,954 | -0.41(-3.47%) |
Dec 02, 2022 | 11.23 | 11.98 | 11.09 | 11.89 | 6,244,471 | +0.60(+5.33%) |
Dec 01, 2022 | 11.27 | 11.42 | 11.09 | 11.29 | 5,265,953 | -0.12(-1.01%) |
Nov 30, 2022 | 11.13 | 11.42 | 11.00 | 11.41 | 8,952,220 | +0.73(+6.88%) |
Nov 29, 2022 | 10.83 | 11.04 | 10.62 | 10.67 | 7,614,676 | -0.02(-0.23%) |
Nov 28, 2022 | 11.06 | 11.06 | 10.66 | 10.70 | 6,338,152 | -0.65(-5.74%) |
Nov 25, 2022 | 11.09 | 11.42 | 10.86 | 11.35 | 3,380,239 | -0.07(-0.58%) |
Nov 23, 2022 | 11.70 | 11.96 | 11.39 | 11.42 | 3,786,361 | -0.28(-2.40%) |
Nov 22, 2022 | 11.97 | 12.02 | 11.60 | 11.70 | 4,467,107 | -0.21(-1.73%) |
Nov 21, 2022 | 11.98 | 12.16 | 11.57 | 11.90 | 5,679,075 | +0.11(+0.91%) |
Nov 18, 2022 | 11.56 | 11.87 | 11.51 | 11.79 | 4,241,511 | -0.05(-0.42%) |
Nov 17, 2022 | 11.39 | 12.01 | 11.35 | 11.84 | 4,792,560 | +0.26(+2.28%) |
Nov 16, 2022 | 11.72 | 11.89 | 11.56 | 11.58 | 3,339,935 | -0.11(-0.92%) |
Nov 15, 2022 | 11.44 | 11.82 | 11.14 | 11.69 | 4,678,174 | +0.51(+4.58%) |
Nov 14, 2022 | 11.20 | 11.42 | 11.16 | 11.18 | 3,582,308 | +0.12(+1.12%) |
Nov 11, 2022 | 11.13 | 11.34 | 10.78 | 11.05 | 3,315,681 | +0.18(+1.67%) |
Nov 10, 2022 | 11.14 | 11.18 | 10.69 | 10.87 | 4,809,534 | -0.12(-1.13%) |
Nov 09, 2022 | 11.51 | 11.64 | 10.96 | 10.99 | 6,377,136 | -0.54(-4.65%) |
Nov 08, 2022 | 11.16 | 11.61 | 11.11 | 11.53 | 4,619,813 | +0.31(+2.79%) |
Nov 07, 2022 | 11.36 | 11.46 | 11.15 | 11.22 | 3,817,736 | -0.06(-0.51%) |
Nov 04, 2022 | 11.24 | 11.41 | 10.98 | 11.28 | 4,307,024 | +0.43(+3.95%) |
Nov 03, 2022 | 10.77 | 11.04 | 10.69 | 10.85 | 4,843,230 | +0.02(+0.15%) |
Nov 02, 2022 | 10.95 | 10.83 | 4,455,053 | -0.07(-0.68%) | ||
Nov 01, 2022 | 10.67 | 11.05 | 10.64 | 10.90 | 4,394,526 | +0.54(+5.25%) |
Oct 31, 2022 | 10.14 | 10.40 | 10.01 | 10.36 | 3,371,117 | +0.07(+0.72%) |
Oct 28, 2022 | 10.52 | 10.55 | 10.17 | 10.29 | 2,706,736 | -0.26(-2.43%) |
Oct 27, 2022 | 10.69 | 10.78 | 10.48 | 10.54 | 2,603,019 | -0.10(-0.93%) |
Oct 26, 2022 | 10.64 | 10.81 | 10.59 | 10.64 | 2,511,912 | +0.09(+0.86%) |
Oct 25, 2022 | 10.38 | 10.57 | 10.29 | 10.55 | 2,841,245 | +0.06(+0.55%) |
Oct 24, 2022 | 10.59 | 10.60 | 10.34 | 10.49 | 3,189,738 | +0.23(+2.25%) |
Oct 21, 2022 | 9.997 | 10.27 | 9.890 | 10.26 | 2,951,520 | +0.23(+2.30%) |
Oct 20, 2022 | 10.29 | 10.31 | 9.947 | 10.03 | 3,882,120 | -0.24(-2.33%) |
Oct 19, 2022 | 10.26 | 10.30 | 9.931 | 10.27 | 5,266,537 | -0.28(-2.66%) |
Oct 18, 2022 | 10.54 | 10.66 | 10.40 | 10.55 | 5,714,606 | +0.25(+2.40%) |
Oct 17, 2022 | 9.997 | 10.33 | 9.873 | 10.30 | 5,281,968 | +0.47(+4.78%) |
Oct 14, 2022 | 9.527 | 9.865 | 9.444 | 9.832 | 4,354,457 | +0.46(+4.93%) |
Oct 13, 2022 | 8.801 | 9.399 | 8.776 | 9.370 | 5,863,551 | +0.45(+5.09%) |
Oct 12, 2022 | 8.694 | 8.991 | 8.541 | 8.916 | 3,095,827 | +0.22(+2.56%) |
Oct 11, 2022 | 8.776 | 8.859 | 8.512 | 8.694 | 3,384,326 | -0.25(-2.77%) |
Oct 10, 2022 | 9.040 | 9.213 | 8.933 | 8.941 | 3,011,105 | -0.04(-0.46%) |
Oct 07, 2022 | 8.867 | 9.131 | 8.764 | 8.982 | 2,939,351 | +0.09(+1.02%) |
Oct 06, 2022 | 8.710 | 9.098 | 8.628 | 8.892 | 5,311,924 | +0.37(+4.36%) |
Oct 05, 2022 | 8.471 | 8.628 | 8.331 | 8.520 | 5,242,144 | -0.26(-3.00%) |
Oct 04, 2022 | 8.925 | 8.949 | 8.685 | 8.784 | 4,407,829 | -0.15(-1.66%) |