Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.731 | 9.794 | 9.579 | 9.740 | 1,077,481 | +0.02(+0.18%) |
Dec 29, 2022 | 9.785 | 9.866 | 9.678 | 9.723 | 719,696 | +0.04(+0.46%) |
Dec 28, 2022 | 9.839 | 9.899 | 9.642 | 9.678 | 530,708 | -0.16(-1.64%) |
Dec 27, 2022 | 9.920 | 9.920 | 9.794 | 9.839 | 576,922 | -0.08(-0.81%) |
Dec 23, 2022 | 9.929 | 10.02 | 9.867 | 9.920 | 415,200 | -0.03(-0.27%) |
Dec 22, 2022 | 9.911 | 9.965 | 9.723 | 9.947 | 548,886 | -0.03(-0.27%) |
Dec 21, 2022 | 10.02 | 10.06 | 9.920 | 9.973 | 394,942 | +0.04(+0.36%) |
Dec 20, 2022 | 9.920 | 9.955 | 9.840 | 9.938 | 352,144 | +0.02(+0.18%) |
Dec 19, 2022 | 10.03 | 10.08 | 9.862 | 9.920 | 330,036 | -0.11(-1.07%) |
Dec 16, 2022 | 10.02 | 10.11 | 9.964 | 10.03 | 366,671 | -0.10(-0.97%) |
Dec 15, 2022 | 10.13 | 10.18 | 10.04 | 10.12 | 359,793 | -0.14(-1.39%) |
Dec 14, 2022 | 10.21 | 10.40 | 10.20 | 10.27 | 265,820 | +0.00(+0.00%) |
Dec 13, 2022 | 10.45 | 10.49 | 10.25 | 10.27 | 349,373 | +0.02(+0.17%) |
Dec 12, 2022 | 10.23 | 10.28 | 10.19 | 10.25 | 292,454 | +0.07(+0.70%) |
Dec 09, 2022 | 10.22 | 10.28 | 10.17 | 10.18 | 237,631 | -0.07(-0.69%) |
Dec 08, 2022 | 10.32 | 10.37 | 10.22 | 10.25 | 249,045 | +0.00(+0.00%) |
Dec 07, 2022 | 10.28 | 10.37 | 10.22 | 10.25 | 343,930 | -0.07(-0.69%) |
Dec 06, 2022 | 10.44 | 10.48 | 10.23 | 10.32 | 191,896 | -0.05(-0.51%) |
Dec 05, 2022 | 10.56 | 10.59 | 10.33 | 10.37 | 240,375 | -0.21(-2.02%) |
Dec 02, 2022 | 10.61 | 10.68 | 10.53 | 10.59 | 180,253 | -0.12(-1.08%) |
Dec 01, 2022 | 10.72 | 10.77 | 10.55 | 10.70 | 296,567 | +0.05(+0.50%) |
Nov 30, 2022 | 10.48 | 10.67 | 10.37 | 10.65 | 390,885 | +0.26(+2.49%) |
Nov 29, 2022 | 10.53 | 10.61 | 10.34 | 10.39 | 316,722 | -0.12(-1.19%) |
Nov 28, 2022 | 10.53 | 10.65 | 10.50 | 10.52 | 262,366 | -0.12(-1.09%) |
Nov 25, 2022 | 10.68 | 10.73 | 10.63 | 10.63 | 75,261 | -0.05(-0.50%) |
Nov 23, 2022 | 10.77 | 10.83 | 10.61 | 10.69 | 229,301 | -0.10(-0.91%) |
Nov 22, 2022 | 10.59 | 10.80 | 10.53 | 10.78 | 228,743 | +0.24(+2.28%) |
Nov 21, 2022 | 10.44 | 10.58 | 10.44 | 10.54 | 294,405 | +0.06(+0.59%) |
Nov 18, 2022 | 10.45 | 10.52 | 10.37 | 10.48 | 329,090 | +0.15(+1.45%) |
Nov 17, 2022 | 10.14 | 10.35 | 10.13 | 10.33 | 286,235 | +0.11(+1.13%) |
Nov 16, 2022 | 10.21 | 10.23 | 10.12 | 10.22 | 334,042 | -0.03(-0.26%) |
Nov 15, 2022 | 10.41 | 10.41 | 10.17 | 10.24 | 430,470 | +0.08(+0.78%) |
Nov 14, 2022 | 10.34 | 10.37 | 10.15 | 10.16 | 380,543 | -0.30(-2.87%) |
Nov 11, 2022 | 10.55 | 10.55 | 10.36 | 10.46 | 372,064 | -0.06(-0.59%) |
Nov 10, 2022 | 10.37 | 10.53 | 10.34 | 10.53 | 245,747 | +0.50(+5.03%) |
Nov 09, 2022 | 10.23 | 10.27 | 10.00 | 10.02 | 268,767 | -0.28(-2.75%) |
Nov 08, 2022 | 10.37 | 10.45 | 10.22 | 10.30 | 179,864 | +0.04(+0.34%) |
Nov 07, 2022 | 10.18 | 10.33 | 10.11 | 10.27 | 209,343 | +0.13(+1.31%) |
Nov 04, 2022 | 10.38 | 10.47 | 10.06 | 10.14 | 377,780 | -0.05(-0.52%) |
Nov 03, 2022 | 10.12 | 10.29 | 10.12 | 10.19 | 289,719 | +0.00(+0.00%) |
Nov 02, 2022 | 10.42 | 10.57 | 10.17 | 10.19 | 540,640 | -0.51(-4.79%) |
Nov 01, 2022 | 10.71 | 10.80 | 10.65 | 10.70 | 378,485 | +0.09(+0.83%) |
Oct 31, 2022 | 10.55 | 10.68 | 10.53 | 10.61 | 343,023 | +0.05(+0.50%) |
Oct 28, 2022 | 10.36 | 10.60 | 10.33 | 10.56 | 310,986 | +0.25(+2.40%) |
Oct 27, 2022 | 10.44 | 10.51 | 10.29 | 10.31 | 342,073 | -0.10(-0.93%) |
Oct 26, 2022 | 10.40 | 10.54 | 10.32 | 10.41 | 237,437 | -0.12(-1.09%) |
Oct 25, 2022 | 10.27 | 10.53 | 10.22 | 10.53 | 312,034 | +0.33(+3.21%) |
Oct 24, 2022 | 10.25 | 10.30 | 10.04 | 10.20 | 303,708 | +0.04(+0.35%) |
Oct 21, 2022 | 9.906 | 10.16 | 9.888 | 10.16 | 170,719 | +0.25(+2.52%) |
Oct 20, 2022 | 9.938 | 10.08 | 9.877 | 9.912 | 286,156 | +0.01(+0.09%) |
Oct 19, 2022 | 10.05 | 10.17 | 9.789 | 9.903 | 483,979 | -0.16(-1.57%) |
Oct 18, 2022 | 10.13 | 10.17 | 10.00 | 10.06 | 308,504 | +0.15(+1.50%) |
Oct 17, 2022 | 9.842 | 10.05 | 9.842 | 9.912 | 215,630 | +0.16(+1.62%) |
Oct 14, 2022 | 10.06 | 10.11 | 9.710 | 9.754 | 238,277 | -0.17(-1.68%) |
Oct 13, 2022 | 9.544 | 10.01 | 9.456 | 9.921 | 197,469 | +0.16(+1.62%) |
Oct 12, 2022 | 9.535 | 9.798 | 9.465 | 9.763 | 487,724 | +0.30(+3.15%) |
Oct 11, 2022 | 9.509 | 9.649 | 9.438 | 9.465 | 285,809 | -0.03(-0.28%) |
Oct 10, 2022 | 9.579 | 9.623 | 9.412 | 9.491 | 519,911 | -0.11(-1.10%) |
Oct 07, 2022 | 9.851 | 9.873 | 9.561 | 9.596 | 385,492 | -0.36(-3.61%) |
Oct 06, 2022 | 9.965 | 10.07 | 9.711 | 9.956 | 212,463 | -0.11(-1.13%) |
Oct 05, 2022 | 10.02 | 10.17 | 9.745 | 10.07 | 251,445 | -0.05(-0.52%) |
Oct 04, 2022 | 9.903 | 10.19 | 9.903 | 10.12 | 304,172 | +0.31(+3.13%) |