Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.71 | 11.00 | 10.67 | 10.90 | 4,075,390 | +0.09(+0.79%) |
Dec 29, 2022 | 10.75 | 10.83 | 10.72 | 10.82 | 2,446,843 | +0.18(+1.69%) |
Dec 28, 2022 | 10.75 | 10.77 | 10.63 | 10.64 | 2,643,282 | -0.15(-1.40%) |
Dec 27, 2022 | 10.77 | 10.83 | 10.74 | 10.79 | 2,428,230 | +0.02(+0.18%) |
Dec 23, 2022 | 10.67 | 10.78 | 10.66 | 10.77 | 2,962,662 | +0.10(+0.98%) |
Dec 22, 2022 | 10.78 | 10.80 | 10.52 | 10.67 | 3,941,376 | -0.07(-0.62%) |
Dec 21, 2022 | 10.69 | 10.77 | 10.67 | 10.73 | 3,599,250 | +0.16(+1.52%) |
Dec 20, 2022 | 10.46 | 10.58 | 10.44 | 10.57 | 7,476,375 | +0.62(+6.18%) |
Dec 19, 2022 | 9.965 | 10.03 | 9.908 | 9.956 | 2,690,187 | +0.03(+0.29%) |
Dec 16, 2022 | 9.908 | 10.01 | 9.795 | 9.927 | 6,142,189 | +0.21(+2.14%) |
Dec 15, 2022 | 9.956 | 9.984 | 9.681 | 9.719 | 4,761,396 | -0.38(-3.75%) |
Dec 14, 2022 | 10.21 | 10.23 | 10.05 | 10.10 | 4,670,065 | -0.23(-2.20%) |
Dec 13, 2022 | 10.34 | 10.37 | 10.25 | 10.32 | 4,663,242 | +0.28(+2.83%) |
Dec 12, 2022 | 9.994 | 10.05 | 9.927 | 10.04 | 2,795,707 | -0.05(-0.47%) |
Dec 09, 2022 | 10.01 | 10.14 | 10.01 | 10.09 | 3,308,988 | +0.09(+0.85%) |
Dec 08, 2022 | 9.984 | 10.05 | 9.956 | 10.00 | 3,099,112 | +0.12(+1.24%) |
Dec 07, 2022 | 9.965 | 10.00 | 9.861 | 9.880 | 3,895,888 | -0.02(-0.19%) |
Dec 06, 2022 | 10.07 | 10.09 | 9.847 | 9.899 | 4,000,306 | -0.13(-1.32%) |
Dec 05, 2022 | 10.17 | 10.24 | 10.01 | 10.03 | 4,209,800 | +0.05(+0.47%) |
Dec 02, 2022 | 9.899 | 9.998 | 9.880 | 9.984 | 3,585,022 | +0.12(+1.25%) |
Dec 01, 2022 | 10.03 | 10.06 | 9.790 | 9.861 | 3,669,877 | -0.20(-1.98%) |
Nov 30, 2022 | 9.984 | 10.07 | 9.785 | 10.06 | 5,489,522 | +0.05(+0.47%) |
Nov 29, 2022 | 9.965 | 10.09 | 9.965 | 10.01 | 2,659,272 | +0.04(+0.38%) |
Nov 28, 2022 | 10.18 | 10.21 | 9.956 | 9.975 | 3,051,845 | -0.26(-2.50%) |
Nov 25, 2022 | 10.15 | 10.24 | 10.14 | 10.23 | 2,467,299 | +0.15(+1.50%) |
Nov 23, 2022 | 9.965 | 10.09 | 9.965 | 10.08 | 3,403,259 | +0.16(+1.62%) |
Nov 22, 2022 | 9.889 | 9.960 | 9.861 | 9.918 | 2,677,219 | +0.04(+0.38%) |
Nov 21, 2022 | 9.880 | 9.975 | 9.842 | 9.880 | 3,564,284 | -0.06(-0.57%) |
Nov 18, 2022 | 9.956 | 10.01 | 9.904 | 9.937 | 5,463,605 | -0.02(-0.19%) |
Nov 17, 2022 | 9.776 | 9.956 | 9.766 | 9.956 | 3,553,311 | -0.01(-0.09%) |
Nov 16, 2022 | 10.00 | 10.02 | 9.908 | 9.965 | 3,845,727 | -0.02(-0.19%) |
Nov 15, 2022 | 10.23 | 10.23 | 9.818 | 9.984 | 11,491,674 | +0.08(+0.76%) |
Nov 14, 2022 | 9.975 | 10.03 | 9.899 | 9.908 | 3,269,736 | -0.14(-1.41%) |
Nov 11, 2022 | 9.937 | 10.09 | 9.861 | 10.05 | 6,340,015 | +0.42(+4.32%) |
Nov 10, 2022 | 9.492 | 9.643 | 9.416 | 9.634 | 5,662,838 | +0.51(+5.60%) |
Nov 09, 2022 | 9.142 | 9.234 | 9.104 | 9.123 | 5,412,397 | -0.24(-2.53%) |
Nov 08, 2022 | 9.293 | 9.414 | 9.265 | 9.360 | 4,487,855 | +0.09(+0.92%) |
Nov 07, 2022 | 9.199 | 9.312 | 9.199 | 9.274 | 3,955,292 | +0.08(+0.82%) |
Nov 04, 2022 | 9.142 | 9.251 | 9.061 | 9.199 | 5,588,600 | +0.29(+3.29%) |
Nov 03, 2022 | 8.867 | 8.938 | 8.848 | 8.905 | 4,123,388 | -0.14(-1.57%) |
Nov 02, 2022 | 9.161 | 9.028 | 9.047 | 5,891,947 | -0.05(-0.52%) | |
Nov 01, 2022 | 9.208 | 9.246 | 9.066 | 9.095 | 5,831,773 | +0.03(+0.31%) |
Oct 31, 2022 | 9.066 | 9.118 | 9.028 | 9.066 | 4,877,668 | -0.21(-2.24%) |
Oct 28, 2022 | 9.246 | 9.284 | 9.156 | 9.274 | 6,399,589 | +0.08(+0.82%) |
Oct 27, 2022 | 9.161 | 9.388 | 9.104 | 9.199 | 10,440,357 | +0.33(+3.74%) |
Oct 26, 2022 | 8.782 | 9.005 | 8.782 | 8.867 | 7,267,059 | +0.08(+0.86%) |
Oct 25, 2022 | 8.583 | 8.863 | 8.583 | 8.792 | 6,756,478 | +0.22(+2.54%) |
Oct 24, 2022 | 8.527 | 8.669 | 8.498 | 8.574 | 7,517,422 | +0.13(+1.57%) |
Oct 21, 2022 | 8.148 | 8.451 | 8.115 | 8.442 | 7,943,159 | +0.23(+2.77%) |
Oct 20, 2022 | 8.233 | 8.347 | 8.162 | 8.214 | 5,091,991 | +0.01(+0.12%) |
Oct 19, 2022 | 8.205 | 8.276 | 8.110 | 8.205 | 5,722,336 | -0.01(-0.12%) |
Oct 18, 2022 | 8.375 | 8.385 | 8.191 | 8.214 | 13,823,219 | +0.26(+3.21%) |
Oct 17, 2022 | 8.025 | 8.091 | 7.935 | 7.959 | 6,016,168 | +0.09(+1.08%) |
Oct 14, 2022 | 8.054 | 8.129 | 7.864 | 7.874 | 7,036,679 | +0.08(+0.97%) |
Oct 13, 2022 | 7.278 | 7.874 | 7.230 | 7.798 | 11,943,544 | +0.60(+8.28%) |
Oct 12, 2022 | 7.079 | 7.259 | 7.041 | 7.202 | 6,481,379 | +0.16(+2.29%) |
Oct 11, 2022 | 7.192 | 7.211 | 6.994 | 7.041 | 8,190,484 | -0.29(-4.00%) |
Oct 10, 2022 | 7.438 | 7.462 | 7.240 | 7.334 | 7,071,071 | +0.08(+1.04%) |
Oct 07, 2022 | 7.287 | 7.344 | 7.159 | 7.259 | 6,711,765 | -0.03(-0.39%) |
Oct 06, 2022 | 7.344 | 7.401 | 7.240 | 7.287 | 5,785,132 | -0.12(-1.66%) |
Oct 05, 2022 | 7.467 | 7.520 | 7.363 | 7.410 | 6,641,384 | -0.29(-3.81%) |
Oct 04, 2022 | 7.353 | 7.722 | 7.344 | 7.703 | 10,215,759 | +0.58(+8.10%) |