Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.661 | 9.723 | 9.509 | 9.670 | 1,085,357 | +0.02(+0.18%) |
Dec 29, 2022 | 9.714 | 9.794 | 9.607 | 9.652 | 724,957 | +0.04(+0.46%) |
Dec 28, 2022 | 9.768 | 9.828 | 9.572 | 9.607 | 534,587 | -0.16(-1.64%) |
Dec 27, 2022 | 9.848 | 9.848 | 9.723 | 9.768 | 581,139 | -0.08(-0.81%) |
Dec 23, 2022 | 9.857 | 9.946 | 9.795 | 9.848 | 418,235 | -0.03(-0.27%) |
Dec 22, 2022 | 9.839 | 9.892 | 9.652 | 9.875 | 552,898 | -0.03(-0.27%) |
Dec 21, 2022 | 9.945 | 9.989 | 9.848 | 9.901 | 397,829 | +0.04(+0.36%) |
Dec 20, 2022 | 9.848 | 9.883 | 9.768 | 9.865 | 354,718 | +0.02(+0.18%) |
Dec 19, 2022 | 9.954 | 10.01 | 9.790 | 9.848 | 332,449 | -0.11(-1.07%) |
Dec 16, 2022 | 9.945 | 10.04 | 9.892 | 9.954 | 369,351 | -0.10(-0.97%) |
Dec 15, 2022 | 10.06 | 10.11 | 9.972 | 10.05 | 362,423 | -0.14(-1.39%) |
Dec 14, 2022 | 10.14 | 10.32 | 10.12 | 10.19 | 267,763 | +0.00(+0.00%) |
Dec 13, 2022 | 10.37 | 10.41 | 10.17 | 10.19 | 351,927 | +0.02(+0.17%) |
Dec 12, 2022 | 10.16 | 10.20 | 10.11 | 10.17 | 294,591 | +0.07(+0.70%) |
Dec 09, 2022 | 10.15 | 10.20 | 10.10 | 10.10 | 239,368 | -0.07(-0.70%) |
Dec 08, 2022 | 10.25 | 10.30 | 10.15 | 10.17 | 250,865 | +0.00(+0.00%) |
Dec 07, 2022 | 10.20 | 10.29 | 10.15 | 10.17 | 346,444 | -0.07(-0.69%) |
Dec 06, 2022 | 10.36 | 10.40 | 10.16 | 10.25 | 193,299 | -0.05(-0.51%) |
Dec 05, 2022 | 10.48 | 10.51 | 10.25 | 10.30 | 242,132 | -0.21(-2.02%) |
Dec 02, 2022 | 10.54 | 10.60 | 10.45 | 10.51 | 181,570 | -0.11(-1.08%) |
Dec 01, 2022 | 10.64 | 10.69 | 10.48 | 10.63 | 298,735 | +0.05(+0.50%) |
Nov 30, 2022 | 10.40 | 10.59 | 10.29 | 10.57 | 393,743 | +0.26(+2.49%) |
Nov 29, 2022 | 10.45 | 10.53 | 10.26 | 10.32 | 319,037 | -0.12(-1.19%) |
Nov 28, 2022 | 10.46 | 10.57 | 10.42 | 10.44 | 264,284 | -0.11(-1.09%) |
Nov 25, 2022 | 10.60 | 10.65 | 10.55 | 10.55 | 75,811 | -0.05(-0.50%) |
Nov 23, 2022 | 10.70 | 10.75 | 10.53 | 10.61 | 230,977 | -0.10(-0.91%) |
Nov 22, 2022 | 10.51 | 10.72 | 10.45 | 10.71 | 230,415 | +0.24(+2.29%) |
Nov 21, 2022 | 10.36 | 10.50 | 10.36 | 10.47 | 296,557 | +0.06(+0.59%) |
Nov 18, 2022 | 10.38 | 10.44 | 10.30 | 10.40 | 331,495 | +0.15(+1.46%) |
Nov 17, 2022 | 10.06 | 10.27 | 10.05 | 10.26 | 288,327 | +0.11(+1.13%) |
Nov 16, 2022 | 10.13 | 10.16 | 10.05 | 10.14 | 336,484 | -0.03(-0.26%) |
Nov 15, 2022 | 10.33 | 10.33 | 10.10 | 10.17 | 433,617 | +0.08(+0.78%) |
Nov 14, 2022 | 10.26 | 10.30 | 10.08 | 10.09 | 383,325 | -0.30(-2.87%) |
Nov 11, 2022 | 10.47 | 10.47 | 10.28 | 10.39 | 374,784 | -0.06(-0.59%) |
Nov 10, 2022 | 10.29 | 10.45 | 10.26 | 10.45 | 247,544 | +0.50(+5.03%) |
Nov 09, 2022 | 10.16 | 10.19 | 9.931 | 9.948 | 270,732 | -0.28(-2.75%) |
Nov 08, 2022 | 10.29 | 10.37 | 10.15 | 10.23 | 181,178 | +0.04(+0.34%) |
Nov 07, 2022 | 10.11 | 10.26 | 10.04 | 10.19 | 210,873 | +0.13(+1.31%) |
Nov 04, 2022 | 10.31 | 10.40 | 9.983 | 10.06 | 380,541 | -0.05(-0.52%) |
Nov 03, 2022 | 10.04 | 10.21 | 10.04 | 10.11 | 291,837 | +0.00(+0.00%) |
Nov 02, 2022 | 10.34 | 10.49 | 10.10 | 10.11 | 544,592 | -0.51(-4.79%) |
Nov 01, 2022 | 10.63 | 10.72 | 10.57 | 10.62 | 381,252 | +0.09(+0.83%) |
Oct 31, 2022 | 10.47 | 10.60 | 10.46 | 10.54 | 345,530 | +0.05(+0.50%) |
Oct 28, 2022 | 10.28 | 10.53 | 10.26 | 10.48 | 313,259 | +0.25(+2.40%) |
Oct 27, 2022 | 10.36 | 10.43 | 10.22 | 10.24 | 344,573 | -0.10(-0.93%) |
Oct 26, 2022 | 10.33 | 10.47 | 10.25 | 10.33 | 239,173 | -0.11(-1.09%) |
Oct 25, 2022 | 10.19 | 10.45 | 10.15 | 10.45 | 314,315 | +0.32(+3.21%) |
Oct 24, 2022 | 10.18 | 10.23 | 9.971 | 10.12 | 305,928 | +0.04(+0.35%) |
Oct 21, 2022 | 9.834 | 10.09 | 9.816 | 10.09 | 171,967 | +0.25(+2.52%) |
Oct 20, 2022 | 9.866 | 10.00 | 9.805 | 9.840 | 288,248 | +0.01(+0.09%) |
Oct 19, 2022 | 9.980 | 10.09 | 9.718 | 9.831 | 487,517 | -0.16(-1.57%) |
Oct 18, 2022 | 10.06 | 10.09 | 9.930 | 9.988 | 310,759 | +0.15(+1.50%) |
Oct 17, 2022 | 9.771 | 9.980 | 9.771 | 9.840 | 217,207 | +0.16(+1.62%) |
Oct 14, 2022 | 9.988 | 10.04 | 9.640 | 9.683 | 240,019 | -0.17(-1.68%) |
Oct 13, 2022 | 9.474 | 9.938 | 9.387 | 9.849 | 198,912 | +0.16(+1.62%) |
Oct 12, 2022 | 9.466 | 9.727 | 9.396 | 9.692 | 491,289 | +0.30(+3.15%) |
Oct 11, 2022 | 9.440 | 9.579 | 9.370 | 9.396 | 287,898 | -0.03(-0.28%) |
Oct 10, 2022 | 9.509 | 9.553 | 9.344 | 9.422 | 523,712 | -0.10(-1.10%) |
Oct 07, 2022 | 9.779 | 9.801 | 9.492 | 9.527 | 388,310 | -0.36(-3.61%) |
Oct 06, 2022 | 9.892 | 9.997 | 9.640 | 9.884 | 214,016 | -0.11(-1.13%) |
Oct 05, 2022 | 9.945 | 10.09 | 9.675 | 9.997 | 253,283 | -0.05(-0.52%) |
Oct 04, 2022 | 9.831 | 10.12 | 9.831 | 10.05 | 306,396 | +0.30(+3.13%) |