Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.18 | 10.39 | 10.10 | 10.39 | 618,518 | +0.23(+2.26%) |
Dec 29, 2022 | 10.09 | 10.19 | 10.04 | 10.16 | 605,389 | +0.11(+1.09%) |
Dec 28, 2022 | 10.03 | 10.06 | 9.950 | 10.05 | 533,447 | +0.07(+0.70%) |
Dec 27, 2022 | 10.01 | 10.06 | 9.950 | 9.980 | 455,941 | -0.03(-0.30%) |
Dec 23, 2022 | 10.08 | 10.08 | 10.01 | 10.01 | 255,526 | -0.04(-0.40%) |
Dec 22, 2022 | 10.03 | 10.08 | 10.03 | 10.05 | 383,647 | -0.04(-0.40%) |
Dec 21, 2022 | 10.12 | 10.12 | 10.06 | 10.09 | 187,550 | +0.02(+0.20%) |
Dec 20, 2022 | 10.08 | 10.11 | 10.03 | 10.07 | 181,939 | -0.03(-0.30%) |
Dec 19, 2022 | 10.14 | 10.14 | 10.07 | 10.10 | 218,236 | +0.00(+0.00%) |
Dec 16, 2022 | 10.17 | 10.17 | 10.06 | 10.10 | 171,201 | -0.06(-0.59%) |
Dec 15, 2022 | 10.20 | 10.24 | 10.13 | 10.16 | 292,620 | -0.03(-0.29%) |
Dec 14, 2022 | 10.24 | 10.26 | 10.17 | 10.19 | 174,256 | -0.05(-0.49%) |
Dec 13, 2022 | 10.33 | 10.35 | 10.22 | 10.24 | 245,603 | +0.03(+0.29%) |
Dec 12, 2022 | 10.17 | 10.23 | 10.15 | 10.21 | 243,844 | +0.06(+0.59%) |
Dec 09, 2022 | 10.21 | 10.23 | 10.14 | 10.15 | 202,547 | -0.10(-0.98%) |
Dec 08, 2022 | 10.29 | 10.30 | 10.23 | 10.25 | 175,820 | -0.03(-0.29%) |
Dec 07, 2022 | 10.28 | 10.36 | 10.23 | 10.28 | 235,031 | +0.03(+0.29%) |
Dec 06, 2022 | 10.23 | 10.28 | 10.20 | 10.25 | 307,979 | +0.05(+0.49%) |
Dec 05, 2022 | 10.22 | 10.23 | 10.15 | 10.20 | 496,059 | -0.05(-0.49%) |
Dec 02, 2022 | 10.25 | 10.28 | 10.22 | 10.25 | 369,549 | -0.08(-0.77%) |
Dec 01, 2022 | 10.37 | 10.38 | 10.25 | 10.33 | 293,405 | +0.01(+0.10%) |
Nov 30, 2022 | 10.24 | 10.32 | 10.22 | 10.32 | 368,247 | +0.13(+1.28%) |
Nov 29, 2022 | 10.18 | 10.23 | 10.16 | 10.19 | 290,445 | +0.01(+0.10%) |
Nov 28, 2022 | 10.13 | 10.21 | 10.13 | 10.18 | 247,620 | +0.03(+0.30%) |
Nov 25, 2022 | 10.17 | 10.17 | 10.13 | 10.15 | 67,145 | +0.01(+0.10%) |
Nov 23, 2022 | 10.21 | 10.21 | 10.11 | 10.14 | 155,451 | -0.04(-0.39%) |
Nov 22, 2022 | 10.11 | 10.18 | 10.06 | 10.18 | 242,159 | +0.08(+0.79%) |
Nov 21, 2022 | 10.02 | 10.14 | 10.00 | 10.10 | 311,817 | +0.10(+1.00%) |
Nov 18, 2022 | 10.00 | 10.07 | 9.950 | 10.00 | 428,916 | +0.03(+0.30%) |
Nov 17, 2022 | 9.930 | 10.06 | 9.900 | 9.970 | 248,158 | +0.05(+0.50%) |
Nov 16, 2022 | 9.860 | 10.00 | 9.853 | 9.920 | 225,801 | +0.06(+0.61%) |
Nov 15, 2022 | 9.790 | 9.925 | 9.750 | 9.860 | 238,343 | +0.12(+1.23%) |
Nov 14, 2022 | 9.760 | 9.800 | 9.700 | 9.740 | 200,693 | -0.05(-0.51%) |
Nov 11, 2022 | 9.800 | 9.830 | 9.710 | 9.790 | 201,970 | +0.00(+0.00%) |
Nov 10, 2022 | 9.550 | 9.790 | 9.500 | 9.790 | 123,185 | +0.32(+3.38%) |
Nov 09, 2022 | 9.380 | 9.491 | 9.380 | 9.470 | 277,522 | +0.01(+0.11%) |
Nov 08, 2022 | 9.560 | 9.610 | 9.450 | 9.460 | 206,759 | -0.02(-0.21%) |
Nov 07, 2022 | 9.500 | 9.550 | 9.460 | 9.480 | 230,015 | -0.02(-0.21%) |
Nov 04, 2022 | 9.470 | 9.625 | 9.460 | 9.500 | 235,244 | +0.10(+1.06%) |
Nov 03, 2022 | 9.460 | 9.490 | 9.380 | 9.400 | 321,723 | -0.06(-0.63%) |
Nov 02, 2022 | 9.470 | 9.490 | 9.410 | 9.460 | 231,690 | -0.01(-0.11%) |
Nov 01, 2022 | 9.460 | 9.510 | 9.450 | 9.470 | 165,740 | +0.02(+0.21%) |
Oct 31, 2022 | 9.490 | 9.510 | 9.430 | 9.450 | 179,225 | -0.07(-0.74%) |
Oct 28, 2022 | 9.470 | 9.540 | 9.440 | 9.520 | 216,392 | +0.03(+0.32%) |
Oct 27, 2022 | 9.540 | 9.560 | 9.470 | 9.490 | 160,943 | -0.04(-0.42%) |
Oct 26, 2022 | 9.520 | 9.590 | 9.490 | 9.530 | 206,932 | +0.08(+0.85%) |
Oct 25, 2022 | 9.440 | 9.465 | 9.430 | 9.450 | 149,291 | +0.00(+0.00%) |
Oct 24, 2022 | 9.590 | 9.670 | 9.410 | 9.450 | 215,806 | -0.16(-1.66%) |
Oct 21, 2022 | 9.600 | 9.620 | 9.562 | 9.610 | 115,241 | -0.06(-0.62%) |
Oct 20, 2022 | 9.640 | 9.720 | 9.630 | 9.670 | 199,646 | +0.05(+0.52%) |
Oct 19, 2022 | 9.670 | 9.690 | 9.615 | 9.620 | 92,438 | -0.09(-0.93%) |
Oct 18, 2022 | 9.670 | 9.730 | 9.670 | 9.710 | 134,154 | +0.04(+0.41%) |
Oct 17, 2022 | 9.670 | 9.700 | 9.670 | 9.670 | 131,888 | +0.02(+0.21%) |
Oct 14, 2022 | 9.710 | 9.738 | 9.650 | 9.650 | 70,508 | -0.06(-0.62%) |
Oct 13, 2022 | 9.670 | 9.730 | 9.645 | 9.710 | 156,905 | -0.06(-0.61%) |
Oct 12, 2022 | 9.750 | 9.810 | 9.740 | 9.770 | 168,234 | +0.02(+0.21%) |
Oct 11, 2022 | 9.730 | 9.800 | 9.730 | 9.750 | 130,389 | -0.02(-0.20%) |
Oct 10, 2022 | 9.780 | 9.840 | 9.745 | 9.770 | 177,227 | -0.01(-0.10%) |
Oct 07, 2022 | 9.790 | 9.880 | 9.770 | 9.780 | 125,372 | -0.03(-0.31%) |
Oct 06, 2022 | 9.840 | 9.850 | 9.770 | 9.810 | 114,271 | +0.00(+0.00%) |
Oct 05, 2022 | 9.920 | 9.920 | 9.760 | 9.810 | 182,347 | -0.06(-0.61%) |
Oct 04, 2022 | 9.880 | 9.970 | 9.830 | 9.870 | 368,128 | +0.07(+0.71%) |