Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.46 | 10.47 | 10.45 | 10.46 | 247,947 | +0.01(+0.10%) |
Dec 29, 2022 | 10.46 | 10.46 | 10.45 | 10.45 | 188,724 | +0.00(+0.00%) |
Dec 28, 2022 | 10.45 | 10.46 | 10.45 | 10.45 | 219,882 | -0.01(-0.10%) |
Dec 27, 2022 | 10.45 | 10.46 | 10.45 | 10.46 | 107,713 | +0.00(+0.00%) |
Dec 23, 2022 | 10.45 | 10.46 | 10.44 | 10.46 | 371,651 | +0.01(+0.10%) |
Dec 22, 2022 | 10.45 | 10.48 | 10.45 | 10.45 | 189,689 | -0.01(-0.10%) |
Dec 21, 2022 | 10.46 | 10.48 | 10.45 | 10.46 | 170,435 | +0.01(+0.10%) |
Dec 20, 2022 | 10.46 | 10.48 | 10.45 | 10.45 | 407,914 | +0.00(+0.00%) |
Dec 19, 2022 | 10.44 | 10.46 | 10.43 | 10.45 | 546,705 | +0.01(+0.10%) |
Dec 16, 2022 | 10.41 | 10.45 | 10.41 | 10.44 | 539,164 | +0.04(+0.38%) |
Dec 15, 2022 | 10.42 | 10.42 | 10.40 | 10.40 | 698,174 | -0.02(-0.19%) |
Dec 14, 2022 | 10.41 | 10.43 | 10.40 | 10.42 | 1,295,578 | +0.02(+0.19%) |
Dec 13, 2022 | 10.41 | 10.41 | 10.39 | 10.40 | 1,344,909 | +0.00(+0.00%) |
Dec 12, 2022 | 10.40 | 10.42 | 10.39 | 10.40 | 1,571,636 | +0.00(+0.00%) |
Dec 09, 2022 | 10.40 | 10.42 | 10.40 | 10.40 | 271,460 | +0.00(+0.00%) |
Dec 08, 2022 | 10.40 | 10.42 | 10.39 | 10.40 | 589,034 | +0.01(+0.10%) |
Dec 07, 2022 | 10.39 | 10.41 | 10.39 | 10.39 | 455,231 | +0.01(+0.10%) |
Dec 06, 2022 | 10.39 | 10.40 | 10.38 | 10.38 | 194,307 | -0.01(-0.10%) |
Dec 05, 2022 | 10.38 | 10.39 | 10.37 | 10.39 | 579,516 | +0.00(+0.00%) |
Dec 02, 2022 | 10.37 | 10.39 | 10.37 | 10.39 | 318,805 | +0.02(+0.19%) |
Dec 01, 2022 | 10.39 | 10.39 | 10.36 | 10.37 | 770,737 | +0.00(+0.00%) |
Nov 30, 2022 | 10.38 | 10.39 | 10.35 | 10.37 | 1,696,543 | -0.01(-0.10%) |
Nov 29, 2022 | 10.38 | 10.39 | 10.38 | 10.38 | 148,437 | +0.01(+0.10%) |
Nov 28, 2022 | 10.38 | 10.39 | 10.37 | 10.37 | 231,901 | +0.00(+0.00%) |
Nov 25, 2022 | 10.38 | 10.40 | 10.37 | 10.37 | 187,940 | -0.01(-0.10%) |
Nov 23, 2022 | 10.38 | 10.40 | 10.37 | 10.38 | 265,709 | +0.01(+0.10%) |
Nov 22, 2022 | 10.39 | 10.40 | 10.36 | 10.37 | 420,930 | -0.02(-0.19%) |
Nov 21, 2022 | 10.37 | 10.40 | 10.37 | 10.39 | 407,518 | +0.01(+0.10%) |
Nov 18, 2022 | 10.39 | 10.39 | 10.37 | 10.38 | 388,507 | +0.01(+0.10%) |
Nov 17, 2022 | 10.37 | 10.39 | 10.36 | 10.37 | 301,686 | +0.01(+0.10%) |
Nov 16, 2022 | 10.37 | 10.38 | 10.34 | 10.36 | 1,022,207 | +0.00(+0.00%) |
Nov 15, 2022 | 10.39 | 10.40 | 10.36 | 10.36 | 1,224,578 | -0.01(-0.10%) |
Nov 14, 2022 | 10.39 | 10.41 | 10.34 | 10.37 | 1,229,309 | -0.02(-0.19%) |
Nov 11, 2022 | 10.38 | 10.41 | 10.37 | 10.39 | 2,311,434 | +0.02(+0.19%) |
Nov 10, 2022 | 10.42 | 10.45 | 10.36 | 10.37 | 3,026,700 | -0.03(-0.29%) |
Nov 09, 2022 | 10.41 | 10.41 | 10.38 | 10.40 | 1,093,838 | +0.03(+0.29%) |
Nov 08, 2022 | 10.38 | 10.43 | 10.37 | 10.37 | 1,670,590 | -0.03(-0.29%) |
Nov 07, 2022 | 10.39 | 10.46 | 10.39 | 10.40 | 2,588,522 | +0.01(+0.10%) |
Nov 04, 2022 | 10.36 | 10.40 | 10.36 | 10.39 | 2,099,790 | +0.00(+0.00%) |
Nov 03, 2022 | 10.36 | 10.39 | 10.34 | 10.39 | 3,004,611 | +0.03(+0.29%) |
Nov 02, 2022 | 10.35 | 10.40 | 10.31 | 10.36 | 21,563,252 | +3.37(+48.21%) |
Nov 01, 2022 | 7.130 | 7.240 | 6.860 | 6.990 | 421,532 | -0.06(-0.85%) |
Oct 31, 2022 | 6.780 | 7.170 | 6.780 | 7.050 | 125,968 | +0.22(+3.22%) |
Oct 28, 2022 | 6.580 | 6.890 | 6.470 | 6.830 | 120,336 | +0.25(+3.80%) |
Oct 27, 2022 | 6.300 | 6.695 | 6.120 | 6.580 | 282,725 | +0.30(+4.78%) |
Oct 26, 2022 | 6.330 | 6.400 | 6.020 | 6.280 | 40,734 | -0.01(-0.16%) |
Oct 25, 2022 | 6.140 | 6.470 | 6.140 | 6.290 | 48,331 | +0.17(+2.78%) |
Oct 24, 2022 | 6.110 | 6.260 | 5.820 | 6.120 | 62,680 | +0.00(+0.00%) |
Oct 21, 2022 | 6.060 | 6.150 | 5.960 | 6.120 | 49,393 | +0.10(+1.66%) |
Oct 20, 2022 | 6.030 | 6.160 | 5.885 | 6.020 | 39,450 | +0.02(+0.33%) |
Oct 19, 2022 | 6.000 | 6.100 | 5.845 | 6.000 | 66,294 | -0.06(-0.99%) |
Oct 18, 2022 | 6.140 | 6.290 | 5.950 | 6.060 | 87,043 | +0.04(+0.66%) |
Oct 17, 2022 | 6.040 | 6.260 | 5.905 | 6.020 | 100,127 | +0.10(+1.69%) |
Oct 14, 2022 | 6.020 | 6.030 | 5.775 | 5.920 | 143,892 | -0.06(-1.00%) |
Oct 13, 2022 | 5.770 | 6.050 | 5.685 | 5.980 | 132,156 | +0.10(+1.70%) |
Oct 12, 2022 | 6.110 | 6.110 | 5.840 | 5.880 | 64,147 | -0.17(-2.81%) |
Oct 11, 2022 | 6.050 | 6.220 | 5.810 | 6.050 | 81,007 | -0.02(-0.33%) |
Oct 10, 2022 | 6.440 | 6.440 | 6.000 | 6.070 | 82,175 | -0.24(-3.80%) |
Oct 07, 2022 | 6.600 | 6.600 | 6.275 | 6.310 | 33,442 | -0.29(-4.39%) |
Oct 06, 2022 | 6.700 | 6.850 | 6.520 | 6.600 | 86,765 | -0.13(-1.93%) |
Oct 05, 2022 | 6.670 | 6.750 | 6.550 | 6.730 | 35,170 | -0.03(-0.44%) |
Oct 04, 2022 | 6.690 | 6.870 | 6.660 | 6.760 | 241,637 | +0.21(+3.21%) |