Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.036 | 9.889 | 9.036 | 9.641 | 20,037 | +0.59(+6.46%) |
Dec 29, 2022 | 8.709 | 9.135 | 8.709 | 9.056 | 14,823 | +0.37(+4.22%) |
Dec 28, 2022 | 8.679 | 8.937 | 8.679 | 8.689 | 7,560 | +0.14(+1.62%) |
Dec 27, 2022 | 8.986 | 9.036 | 8.540 | 8.550 | 17,189 | -0.48(-5.27%) |
Dec 23, 2022 | 9.006 | 9.175 | 9.006 | 9.026 | 4,368 | +0.01(+0.11%) |
Dec 22, 2022 | 8.937 | 9.125 | 8.937 | 9.016 | 12,968 | +0.08(+0.89%) |
Dec 21, 2022 | 9.076 | 9.254 | 8.937 | 8.937 | 15,908 | +0.00(+0.00%) |
Dec 20, 2022 | 8.967 | 9.364 | 8.937 | 8.937 | 30,507 | -0.05(-0.55%) |
Dec 19, 2022 | 9.383 | 9.552 | 8.902 | 8.986 | 15,532 | -0.34(-3.62%) |
Dec 16, 2022 | 9.621 | 9.889 | 9.175 | 9.324 | 18,867 | -0.30(-3.09%) |
Dec 15, 2022 | 9.800 | 10.11 | 9.621 | 9.621 | 20,862 | -0.21(-2.12%) |
Dec 14, 2022 | 9.939 | 10.07 | 9.686 | 9.830 | 14,600 | -0.11(-1.10%) |
Dec 13, 2022 | 10.23 | 10.68 | 9.894 | 9.939 | 15,686 | -0.13(-1.28%) |
Dec 12, 2022 | 9.988 | 10.22 | 9.899 | 10.07 | 13,663 | -0.18(-1.74%) |
Dec 09, 2022 | 10.17 | 10.44 | 9.949 | 10.25 | 5,846 | -0.06(-0.58%) |
Dec 08, 2022 | 10.40 | 10.61 | 10.19 | 10.31 | 12,803 | -0.16(-1.52%) |
Dec 07, 2022 | 10.29 | 10.47 | 10.10 | 10.46 | 6,712 | -0.27(-2.50%) |
Dec 06, 2022 | 10.77 | 10.77 | 10.60 | 10.73 | 2,352 | -0.18(-1.64%) |
Dec 05, 2022 | 10.69 | 10.91 | 10.68 | 10.91 | 1,708 | -0.20(-1.79%) |
Dec 02, 2022 | 10.92 | 11.27 | 10.91 | 11.11 | 7,743 | +0.06(+0.54%) |
Dec 01, 2022 | 10.75 | 11.65 | 10.61 | 11.05 | 28,553 | +0.47(+4.41%) |
Nov 30, 2022 | 10.04 | 10.67 | 10.04 | 10.58 | 32,537 | +0.60(+5.96%) |
Nov 29, 2022 | 10.05 | 10.05 | 9.929 | 9.988 | 5,785 | +0.02(+0.20%) |
Nov 28, 2022 | 9.929 | 10.02 | 9.929 | 9.968 | 14,654 | -0.05(-0.49%) |
Nov 25, 2022 | 9.909 | 10.07 | 9.909 | 10.02 | 2,595 | -0.19(-1.85%) |
Nov 23, 2022 | 9.720 | 10.41 | 9.720 | 10.21 | 4,177 | +0.48(+4.89%) |
Nov 22, 2022 | 10.03 | 10.03 | 9.572 | 9.730 | 12,032 | +0.04(+0.41%) |
Nov 21, 2022 | 10.13 | 10.13 | 9.671 | 9.691 | 27,138 | -0.28(-2.79%) |
Nov 18, 2022 | 10.12 | 10.12 | 9.899 | 9.968 | 4,542 | +0.03(+0.30%) |
Nov 17, 2022 | 10.13 | 10.61 | 9.425 | 9.939 | 30,367 | -0.35(-3.37%) |
Nov 16, 2022 | 10.83 | 10.90 | 10.29 | 10.29 | 24,203 | -0.39(-3.63%) |
Nov 15, 2022 | 10.82 | 10.82 | 10.66 | 10.67 | 1,881 | +0.02(+0.19%) |
Nov 14, 2022 | 10.58 | 10.81 | 10.56 | 10.65 | 4,375 | +0.04(+0.37%) |
Nov 11, 2022 | 10.56 | 10.86 | 10.56 | 10.61 | 9,686 | +0.18(+1.71%) |
Nov 10, 2022 | 10.29 | 10.57 | 10.05 | 10.43 | 15,151 | +0.39(+3.90%) |
Nov 09, 2022 | 10.18 | 10.27 | 10.04 | 10.04 | 12,899 | -0.13(-1.32%) |
Nov 08, 2022 | 10.18 | 10.32 | 10.04 | 10.18 | 17,461 | -0.01(-0.10%) |
Nov 07, 2022 | 10.53 | 10.92 | 10.10 | 10.19 | 22,814 | -0.74(-6.81%) |
Nov 04, 2022 | 11.90 | 12.05 | 10.93 | 10.93 | 18,346 | -1.57(-12.54%) |
Nov 03, 2022 | 12.70 | 12.99 | 12.50 | 12.50 | 11,902 | -0.62(-4.76%) |
Nov 02, 2022 | 12.73 | 13.14 | 12.70 | 13.12 | 15,493 | +0.40(+3.12%) |
Nov 01, 2022 | 13.00 | 13.30 | 12.70 | 12.73 | 9,787 | -0.18(-1.38%) |
Oct 31, 2022 | 12.88 | 13.65 | 12.88 | 12.90 | 16,589 | +0.02(+0.15%) |
Oct 28, 2022 | 12.88 | 12.94 | 12.62 | 12.88 | 17,344 | +0.19(+1.48%) |
Oct 27, 2022 | 12.40 | 13.11 | 12.40 | 12.70 | 9,748 | +0.29(+2.32%) |
Oct 26, 2022 | 11.46 | 12.82 | 11.46 | 12.41 | 29,428 | +1.07(+9.45%) |
Oct 25, 2022 | 11.11 | 11.36 | 11.06 | 11.34 | 22,243 | +0.36(+3.25%) |
Oct 24, 2022 | 10.86 | 11.35 | 10.78 | 10.98 | 19,382 | +0.17(+1.56%) |
Oct 21, 2022 | 10.94 | 11.21 | 10.81 | 10.81 | 3,385 | -0.09(-0.82%) |
Oct 20, 2022 | 10.88 | 11.21 | 10.65 | 10.90 | 5,414 | +0.12(+1.10%) |
Oct 19, 2022 | 10.84 | 11.11 | 10.74 | 10.78 | 3,514 | -0.10(-0.91%) |
Oct 18, 2022 | 10.90 | 11.11 | 10.65 | 10.88 | 2,484 | +0.26(+2.43%) |
Oct 17, 2022 | 10.88 | 11.35 | 10.61 | 10.62 | 6,733 | -0.14(-1.29%) |
Oct 14, 2022 | 10.73 | 11.76 | 10.57 | 10.76 | 6,383 | +0.01(+0.09%) |
Oct 13, 2022 | 10.11 | 10.77 | 10.11 | 10.75 | 4,566 | +0.34(+3.24%) |
Oct 12, 2022 | 10.22 | 10.41 | 9.969 | 10.41 | 11,571 | +0.34(+3.35%) |
Oct 11, 2022 | 10.37 | 10.61 | 10.08 | 10.08 | 9,527 | -0.24(-2.31%) |
Oct 10, 2022 | 10.41 | 10.86 | 10.12 | 10.32 | 12,209 | +0.05(+0.48%) |
Oct 07, 2022 | 10.45 | 10.46 | 10.03 | 10.27 | 12,438 | -0.44(-4.08%) |
Oct 06, 2022 | 10.68 | 10.93 | 10.42 | 10.70 | 10,852 | -0.43(-3.83%) |
Oct 05, 2022 | 11.52 | 11.59 | 10.98 | 11.13 | 14,799 | -0.47(-4.02%) |
Oct 04, 2022 | 12.26 | 12.26 | 11.60 | 11.60 | 10,180 | +0.11(+0.95%) |