Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.815 | 9.893 | 9.518 | 9.731 | 3,326,284 | -0.08(-0.85%) |
Dec 29, 2022 | 9.824 | 9.968 | 9.722 | 9.815 | 2,697,415 | +0.06(+0.57%) |
Dec 28, 2022 | 9.991 | 10.07 | 9.750 | 9.759 | 2,529,497 | -0.19(-1.87%) |
Dec 27, 2022 | 9.787 | 9.954 | 9.601 | 9.944 | 2,385,799 | +0.14(+1.42%) |
Dec 23, 2022 | 9.443 | 9.838 | 9.355 | 9.805 | 2,883,135 | +0.38(+4.04%) |
Dec 22, 2022 | 9.388 | 9.443 | 9.137 | 9.425 | 1,997,602 | -0.03(-0.29%) |
Dec 21, 2022 | 9.508 | 9.638 | 9.416 | 9.453 | 2,406,930 | +0.03(+0.30%) |
Dec 20, 2022 | 9.165 | 9.515 | 9.156 | 9.425 | 2,022,921 | +0.19(+2.01%) |
Dec 19, 2022 | 9.490 | 9.555 | 9.168 | 9.239 | 2,903,578 | -0.26(-2.73%) |
Dec 16, 2022 | 9.481 | 9.731 | 9.170 | 9.499 | 11,438,747 | -0.03(-0.29%) |
Dec 15, 2022 | 9.620 | 9.866 | 9.499 | 9.527 | 3,611,745 | -0.13(-1.34%) |
Dec 14, 2022 | 9.555 | 9.889 | 9.527 | 9.657 | 2,774,210 | +0.02(+0.19%) |
Dec 13, 2022 | 9.684 | 10.02 | 9.629 | 9.638 | 4,231,979 | +0.14(+1.44%) |
Dec 12, 2022 | 9.274 | 9.807 | 9.274 | 9.502 | 3,824,563 | +0.36(+3.99%) |
Dec 09, 2022 | 9.082 | 9.278 | 8.945 | 9.137 | 2,016,178 | +0.04(+0.40%) |
Dec 08, 2022 | 9.410 | 9.474 | 9.082 | 9.100 | 2,578,219 | -0.28(-3.01%) |
Dec 07, 2022 | 9.429 | 9.561 | 9.292 | 9.383 | 2,281,980 | +0.00(+0.00%) |
Dec 06, 2022 | 9.337 | 9.401 | 9.100 | 9.383 | 2,142,469 | +0.04(+0.39%) |
Dec 05, 2022 | 9.438 | 9.620 | 9.278 | 9.346 | 2,341,071 | -0.16(-1.63%) |
Dec 02, 2022 | 9.392 | 9.520 | 9.146 | 9.502 | 1,589,477 | +0.02(+0.19%) |
Dec 01, 2022 | 9.657 | 9.903 | 9.456 | 9.483 | 2,629,824 | -0.13(-1.33%) |
Nov 30, 2022 | 9.356 | 9.625 | 9.242 | 9.611 | 2,319,834 | +0.21(+2.23%) |
Nov 29, 2022 | 8.945 | 9.438 | 8.799 | 9.401 | 2,391,661 | +0.39(+4.35%) |
Nov 28, 2022 | 9.301 | 9.638 | 8.995 | 9.009 | 2,263,163 | -0.38(-4.08%) |
Nov 25, 2022 | 9.529 | 9.643 | 9.392 | 9.392 | 813,162 | -0.04(-0.39%) |
Nov 23, 2022 | 9.255 | 9.465 | 9.137 | 9.429 | 1,770,669 | +0.21(+2.28%) |
Nov 22, 2022 | 9.191 | 9.246 | 8.941 | 9.219 | 2,657,992 | +0.02(+0.20%) |
Nov 21, 2022 | 9.438 | 9.483 | 9.087 | 9.201 | 1,904,933 | -0.28(-2.98%) |
Nov 18, 2022 | 9.757 | 10.09 | 9.438 | 9.483 | 2,614,511 | -0.14(-1.42%) |
Nov 17, 2022 | 9.502 | 9.647 | 9.292 | 9.620 | 2,799,787 | -0.05(-0.47%) |
Nov 16, 2022 | 9.401 | 9.761 | 9.356 | 9.666 | 2,811,588 | +0.32(+3.41%) |
Nov 15, 2022 | 9.702 | 9.930 | 9.328 | 9.346 | 4,524,334 | -0.26(-2.75%) |
Nov 14, 2022 | 10.46 | 10.52 | 9.611 | 9.611 | 3,686,620 | -0.85(-8.11%) |
Nov 11, 2022 | 10.86 | 11.02 | 10.37 | 10.46 | 3,612,461 | -0.48(-4.42%) |
Nov 10, 2022 | 10.50 | 11.32 | 10.38 | 10.94 | 3,481,241 | +0.67(+6.48%) |
Nov 09, 2022 | 10.21 | 10.37 | 9.866 | 10.28 | 3,403,810 | +0.02(+0.18%) |
Nov 08, 2022 | 11.02 | 11.43 | 10.26 | 10.26 | 5,312,627 | -0.65(-5.94%) |
Nov 07, 2022 | 10.95 | 11.67 | 10.90 | 10.91 | 3,465,371 | -0.29(-2.61%) |
Nov 04, 2022 | 14.26 | 14.26 | 10.19 | 11.20 | 4,739,714 | -3.91(-25.89%) |
Nov 03, 2022 | 15.11 | 15.39 | 15.10 | 15.11 | 973,153 | -0.26(-1.66%) |
Nov 02, 2022 | 15.45 | 15.36 | 922,614 | -0.04(-0.24%) | ||
Nov 01, 2022 | 15.71 | 15.80 | 15.37 | 15.40 | 1,069,617 | -0.10(-0.65%) |
Oct 31, 2022 | 15.58 | 15.72 | 15.38 | 15.50 | 6,422,060 | -0.06(-0.41%) |
Oct 28, 2022 | 15.24 | 15.67 | 15.24 | 15.57 | 1,150,774 | +0.51(+3.39%) |
Oct 27, 2022 | 14.69 | 15.19 | 14.68 | 15.05 | 1,030,759 | +0.43(+2.93%) |
Oct 26, 2022 | 14.57 | 14.79 | 14.56 | 14.63 | 995,941 | +0.20(+1.39%) |
Oct 25, 2022 | 14.43 | 14.75 | 14.41 | 14.43 | 1,025,461 | -0.05(-0.38%) |
Oct 24, 2022 | 14.47 | 14.57 | 14.40 | 14.48 | 1,089,777 | +0.20(+1.40%) |
Oct 21, 2022 | 14.08 | 14.33 | 13.97 | 14.28 | 1,026,874 | +0.20(+1.42%) |
Oct 20, 2022 | 13.91 | 14.19 | 13.81 | 14.08 | 914,947 | +0.25(+1.78%) |
Oct 19, 2022 | 13.62 | 13.96 | 13.61 | 13.83 | 738,797 | +0.12(+0.86%) |
Oct 18, 2022 | 13.85 | 13.97 | 13.49 | 13.71 | 715,210 | +0.05(+0.40%) |
Oct 17, 2022 | 13.58 | 13.82 | 13.58 | 13.66 | 777,843 | +0.26(+1.97%) |
Oct 14, 2022 | 13.53 | 13.66 | 13.35 | 13.40 | 911,641 | -0.06(-0.47%) |
Oct 13, 2022 | 12.95 | 13.53 | 12.87 | 13.46 | 779,857 | +0.42(+3.22%) |
Oct 12, 2022 | 13.13 | 13.26 | 12.94 | 13.04 | 899,545 | -0.15(-1.11%) |
Oct 11, 2022 | 12.76 | 13.21 | 12.67 | 13.19 | 1,271,856 | +0.40(+3.14%) |
Oct 10, 2022 | 12.47 | 12.83 | 12.38 | 12.78 | 1,054,968 | +0.40(+3.24%) |
Oct 07, 2022 | 12.87 | 12.88 | 12.35 | 12.38 | 1,007,722 | -0.54(-4.16%) |
Oct 06, 2022 | 12.98 | 13.17 | 12.81 | 12.92 | 992,499 | -0.16(-1.19%) |
Oct 05, 2022 | 13.12 | 13.20 | 12.84 | 13.08 | 1,095,619 | -0.28(-2.12%) |
Oct 04, 2022 | 13.41 | 13.60 | 13.20 | 13.36 | 1,064,226 | +0.05(+0.41%) |