Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.432 | 9.626 | 9.364 | 9.500 | 1,654,506 | -0.07(-0.71%) |
Dec 29, 2022 | 9.073 | 9.641 | 9.063 | 9.568 | 2,280,187 | +0.55(+6.14%) |
Dec 28, 2022 | 9.238 | 9.267 | 8.961 | 9.014 | 1,520,837 | -0.26(-2.83%) |
Dec 27, 2022 | 9.490 | 9.616 | 9.267 | 9.277 | 1,419,417 | -0.26(-2.75%) |
Dec 23, 2022 | 9.403 | 9.578 | 9.267 | 9.539 | 1,111,780 | +0.14(+1.45%) |
Dec 22, 2022 | 9.393 | 9.451 | 9.141 | 9.403 | 1,397,677 | -0.16(-1.63%) |
Dec 21, 2022 | 9.490 | 9.733 | 9.403 | 9.558 | 1,663,598 | +0.30(+3.25%) |
Dec 20, 2022 | 9.257 | 9.296 | 9.082 | 9.257 | 2,349,718 | -0.01(-0.10%) |
Dec 19, 2022 | 9.568 | 9.743 | 9.141 | 9.267 | 2,207,541 | -0.21(-2.25%) |
Dec 16, 2022 | 9.519 | 9.685 | 9.277 | 9.481 | 4,479,343 | -0.12(-1.21%) |
Dec 15, 2022 | 9.617 | 9.782 | 9.558 | 9.597 | 2,004,077 | -0.17(-1.79%) |
Dec 14, 2022 | 9.617 | 9.918 | 9.484 | 9.772 | 1,587,552 | +0.05(+0.50%) |
Dec 13, 2022 | 10.01 | 10.21 | 9.636 | 9.723 | 2,866,019 | +0.00(+0.00%) |
Dec 12, 2022 | 9.966 | 9.966 | 9.660 | 9.723 | 2,424,506 | -0.11(-1.09%) |
Dec 09, 2022 | 10.08 | 10.20 | 9.830 | 9.830 | 2,285,250 | -0.45(-4.42%) |
Dec 08, 2022 | 10.27 | 10.52 | 10.15 | 10.28 | 1,931,611 | +0.08(+0.76%) |
Dec 07, 2022 | 10.65 | 10.70 | 10.15 | 10.21 | 1,898,489 | -0.54(-5.04%) |
Dec 06, 2022 | 10.09 | 10.96 | 10.07 | 10.75 | 3,242,472 | +0.51(+5.00%) |
Dec 05, 2022 | 10.54 | 10.79 | 10.18 | 10.24 | 4,005,038 | -0.37(-3.46%) |
Dec 02, 2022 | 11.08 | 11.15 | 10.47 | 10.60 | 5,473,953 | -0.45(-4.11%) |
Dec 01, 2022 | 12.89 | 12.90 | 10.87 | 11.06 | 8,673,123 | -3.73(-25.23%) |
Nov 30, 2022 | 15.22 | 15.22 | 14.37 | 14.79 | 2,050,599 | -0.34(-2.24%) |
Nov 29, 2022 | 14.65 | 15.19 | 14.50 | 15.13 | 1,808,040 | +0.47(+3.23%) |
Nov 28, 2022 | 14.57 | 14.80 | 14.40 | 14.65 | 1,583,999 | -0.17(-1.17%) |
Nov 25, 2022 | 14.97 | 15.13 | 14.79 | 14.83 | 570,811 | -0.14(-0.97%) |
Nov 23, 2022 | 15.27 | 15.45 | 14.76 | 14.97 | 1,498,123 | -0.44(-2.88%) |
Nov 22, 2022 | 15.45 | 15.80 | 15.08 | 15.42 | 1,307,499 | +0.42(+2.77%) |
Nov 21, 2022 | 15.33 | 15.48 | 14.74 | 15.00 | 1,320,738 | -0.46(-3.00%) |
Nov 18, 2022 | 14.94 | 15.84 | 14.75 | 15.47 | 1,923,603 | +1.07(+7.45%) |
Nov 17, 2022 | 13.69 | 14.40 | 13.59 | 14.39 | 1,282,255 | +0.44(+3.19%) |
Nov 16, 2022 | 14.36 | 14.49 | 13.79 | 13.95 | 1,376,053 | -0.88(-5.93%) |
Nov 15, 2022 | 14.73 | 15.45 | 14.71 | 14.83 | 1,437,261 | +0.60(+4.21%) |
Nov 14, 2022 | 15.04 | 15.06 | 14.20 | 14.23 | 1,658,449 | -0.92(-6.06%) |
Nov 11, 2022 | 14.91 | 15.30 | 14.84 | 15.15 | 976,350 | +0.28(+1.89%) |
Nov 10, 2022 | 14.12 | 14.96 | 14.08 | 14.87 | 1,452,146 | +1.40(+10.41%) |
Nov 09, 2022 | 14.19 | 14.28 | 13.42 | 13.46 | 922,145 | -0.96(-6.64%) |
Nov 08, 2022 | 14.82 | 14.87 | 14.23 | 14.42 | 1,103,921 | -0.24(-1.65%) |
Nov 07, 2022 | 14.93 | 14.97 | 14.43 | 14.66 | 961,910 | -0.11(-0.72%) |
Nov 04, 2022 | 14.58 | 14.80 | 14.24 | 14.77 | 963,311 | +0.48(+3.38%) |
Nov 03, 2022 | 13.96 | 14.47 | 13.77 | 14.29 | 725,673 | +0.17(+1.23%) |
Nov 02, 2022 | 14.79 | 14.08 | 14.11 | 935,114 | -0.82(-5.50%) | |
Nov 01, 2022 | 14.93 | 15.04 | 14.61 | 14.93 | 1,065,086 | +0.21(+1.44%) |
Oct 31, 2022 | 14.87 | 14.88 | 14.63 | 14.72 | 900,187 | -0.09(-0.59%) |
Oct 28, 2022 | 14.75 | 14.89 | 14.33 | 14.81 | 999,796 | +0.05(+0.33%) |
Oct 27, 2022 | 14.73 | 14.98 | 14.60 | 14.76 | 851,266 | +0.14(+0.93%) |
Oct 26, 2022 | 14.52 | 14.84 | 14.28 | 14.62 | 1,096,594 | +0.03(+0.20%) |
Oct 25, 2022 | 13.87 | 14.61 | 13.87 | 14.60 | 1,345,147 | +0.72(+5.23%) |
Oct 24, 2022 | 14.02 | 14.14 | 13.60 | 13.87 | 1,546,602 | -0.11(-0.76%) |
Oct 21, 2022 | 13.91 | 14.17 | 13.78 | 13.98 | 1,354,499 | +0.12(+0.84%) |
Oct 20, 2022 | 14.04 | 14.34 | 13.82 | 13.86 | 1,392,329 | -0.14(-1.04%) |
Oct 19, 2022 | 14.41 | 14.58 | 13.89 | 14.01 | 1,357,298 | -0.53(-3.66%) |
Oct 18, 2022 | 14.83 | 15.00 | 14.30 | 14.54 | 1,324,382 | +0.09(+0.60%) |
Oct 17, 2022 | 14.58 | 14.76 | 14.42 | 14.45 | 1,689,022 | +0.11(+0.74%) |
Oct 14, 2022 | 15.11 | 15.30 | 14.34 | 14.34 | 1,508,785 | -0.51(-3.45%) |
Oct 13, 2022 | 14.02 | 14.96 | 13.82 | 14.86 | 1,865,075 | +0.53(+3.71%) |
Oct 12, 2022 | 14.35 | 14.49 | 14.03 | 14.32 | 1,763,489 | -0.11(-0.74%) |
Oct 11, 2022 | 14.30 | 14.70 | 14.14 | 14.43 | 1,975,145 | -0.02(-0.13%) |
Oct 10, 2022 | 15.50 | 15.70 | 14.44 | 14.45 | 1,420,051 | -1.06(-6.85%) |
Oct 07, 2022 | 15.30 | 15.54 | 15.11 | 15.51 | 909,348 | -0.03(-0.19%) |
Oct 06, 2022 | 15.82 | 16.13 | 15.52 | 15.54 | 1,052,864 | -0.31(-1.95%) |
Oct 05, 2022 | 15.45 | 15.94 | 15.33 | 15.85 | 954,266 | +0.16(+1.05%) |
Oct 04, 2022 | 15.12 | 15.70 | 15.08 | 15.69 | 1,105,453 | +0.95(+6.43%) |