Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.00 | 10.04 | 9.914 | 10.04 | 235,668 | +0.03(+0.26%) |
Dec 29, 2022 | 10.00 | 10.04 | 9.957 | 10.01 | 202,118 | +0.03(+0.35%) |
Dec 28, 2022 | 10.05 | 10.09 | 9.975 | 9.975 | 142,570 | -0.10(-1.03%) |
Dec 27, 2022 | 10.17 | 10.17 | 10.06 | 10.08 | 157,968 | -0.11(-1.10%) |
Dec 23, 2022 | 10.15 | 10.23 | 10.15 | 10.19 | 166,607 | +0.03(+0.34%) |
Dec 22, 2022 | 10.06 | 10.17 | 10.06 | 10.16 | 109,755 | +0.05(+0.51%) |
Dec 21, 2022 | 10.04 | 10.14 | 10.04 | 10.10 | 131,708 | +0.07(+0.69%) |
Dec 20, 2022 | 10.09 | 10.16 | 10.04 | 10.04 | 140,870 | -0.09(-0.86%) |
Dec 19, 2022 | 10.23 | 10.28 | 10.11 | 10.12 | 73,946 | -0.12(-1.18%) |
Dec 16, 2022 | 10.24 | 10.28 | 10.21 | 10.24 | 94,386 | -0.05(-0.48%) |
Dec 15, 2022 | 10.22 | 10.31 | 10.19 | 10.29 | 125,386 | +0.00(+0.00%) |
Dec 14, 2022 | 10.22 | 10.35 | 10.20 | 10.29 | 101,254 | +0.01(+0.08%) |
Dec 13, 2022 | 10.30 | 10.46 | 10.26 | 10.28 | 179,324 | +0.11(+1.10%) |
Dec 12, 2022 | 10.16 | 10.21 | 10.14 | 10.17 | 146,123 | +0.00(+0.00%) |
Dec 09, 2022 | 10.19 | 10.25 | 10.16 | 10.17 | 117,797 | -0.07(-0.67%) |
Dec 08, 2022 | 10.28 | 10.34 | 10.23 | 10.24 | 93,336 | -0.07(-0.67%) |
Dec 07, 2022 | 10.23 | 10.38 | 10.23 | 10.31 | 114,173 | +0.04(+0.42%) |
Dec 06, 2022 | 10.30 | 10.31 | 10.27 | 10.27 | 68,756 | -0.03(-0.25%) |
Dec 05, 2022 | 10.34 | 10.36 | 10.25 | 10.29 | 99,952 | -0.06(-0.58%) |
Dec 02, 2022 | 10.34 | 10.39 | 10.30 | 10.35 | 170,549 | -0.09(-0.90%) |
Dec 01, 2022 | 10.48 | 10.59 | 10.41 | 10.45 | 121,418 | -0.09(-0.82%) |
Nov 30, 2022 | 10.37 | 10.54 | 10.28 | 10.53 | 146,667 | +0.18(+1.74%) |
Nov 29, 2022 | 10.35 | 10.41 | 10.33 | 10.35 | 90,817 | -0.04(-0.41%) |
Nov 28, 2022 | 10.40 | 10.45 | 10.35 | 10.40 | 70,058 | +0.02(+0.16%) |
Nov 25, 2022 | 10.38 | 10.56 | 10.35 | 10.38 | 26,915 | +0.03(+0.25%) |
Nov 23, 2022 | 10.39 | 10.43 | 10.34 | 10.35 | 67,804 | -0.03(-0.33%) |
Nov 22, 2022 | 10.32 | 10.39 | 10.30 | 10.39 | 79,088 | +0.09(+0.92%) |
Nov 21, 2022 | 10.30 | 10.32 | 10.23 | 10.29 | 71,614 | -0.01(-0.08%) |
Nov 18, 2022 | 10.30 | 10.34 | 10.28 | 10.30 | 58,375 | +0.04(+0.36%) |
Nov 17, 2022 | 10.23 | 10.35 | 10.23 | 10.27 | 68,227 | -0.08(-0.74%) |
Nov 16, 2022 | 10.21 | 10.38 | 10.21 | 10.34 | 93,439 | +0.07(+0.66%) |
Nov 15, 2022 | 10.21 | 10.31 | 10.21 | 10.27 | 75,232 | +0.09(+0.84%) |
Nov 14, 2022 | 10.19 | 10.24 | 10.16 | 10.19 | 109,308 | -0.02(-0.17%) |
Nov 11, 2022 | 10.30 | 10.31 | 10.20 | 10.21 | 84,703 | -0.09(-0.83%) |
Nov 10, 2022 | 10.24 | 10.31 | 10.21 | 10.29 | 125,684 | +0.24(+2.37%) |
Nov 09, 2022 | 10.15 | 10.16 | 10.04 | 10.05 | 47,488 | -0.10(-1.01%) |
Nov 08, 2022 | 10.14 | 10.18 | 10.10 | 10.15 | 54,489 | +0.01(+0.08%) |
Nov 07, 2022 | 10.15 | 10.16 | 10.12 | 10.15 | 65,211 | +0.00(+0.00%) |
Nov 04, 2022 | 10.05 | 10.17 | 10.00 | 10.15 | 84,145 | +0.14(+1.36%) |
Nov 03, 2022 | 9.908 | 10.06 | 9.865 | 10.01 | 118,294 | +0.06(+0.60%) |
Nov 02, 2022 | 9.916 | 10.03 | 9.891 | 9.950 | 99,697 | -0.02(-0.17%) |
Nov 01, 2022 | 9.950 | 10.04 | 9.840 | 9.967 | 73,628 | +0.07(+0.69%) |
Oct 31, 2022 | 9.823 | 9.916 | 9.823 | 9.899 | 105,694 | +0.00(+0.00%) |
Oct 28, 2022 | 9.780 | 9.899 | 9.771 | 9.899 | 103,152 | +0.06(+0.61%) |
Oct 27, 2022 | 9.780 | 9.878 | 9.743 | 9.840 | 94,623 | +0.04(+0.43%) |
Oct 26, 2022 | 9.712 | 9.831 | 9.682 | 9.797 | 109,397 | +0.04(+0.44%) |
Oct 25, 2022 | 9.686 | 9.771 | 9.678 | 9.754 | 105,380 | +0.07(+0.70%) |
Oct 24, 2022 | 9.746 | 9.802 | 9.678 | 9.686 | 96,532 | -0.10(-1.04%) |
Oct 21, 2022 | 9.720 | 9.814 | 9.661 | 9.788 | 89,633 | -0.01(-0.09%) |
Oct 20, 2022 | 9.780 | 9.865 | 9.746 | 9.797 | 51,381 | +0.06(+0.63%) |
Oct 19, 2022 | 9.735 | 9.769 | 9.693 | 9.735 | 59,342 | -0.01(-0.09%) |
Oct 18, 2022 | 9.676 | 9.769 | 9.659 | 9.744 | 84,058 | +0.13(+1.40%) |
Oct 17, 2022 | 9.626 | 9.718 | 9.609 | 9.609 | 139,762 | +0.10(+1.06%) |
Oct 14, 2022 | 9.626 | 9.626 | 9.507 | 9.507 | 144,916 | -0.10(-1.05%) |
Oct 13, 2022 | 9.533 | 9.642 | 9.415 | 9.609 | 165,555 | -0.04(-0.44%) |
Oct 12, 2022 | 9.744 | 9.794 | 9.651 | 9.651 | 98,525 | -0.15(-1.55%) |
Oct 11, 2022 | 9.828 | 9.921 | 9.803 | 9.803 | 138,894 | -0.08(-0.85%) |
Oct 10, 2022 | 10.01 | 10.16 | 9.879 | 9.887 | 101,842 | -0.17(-1.68%) |
Oct 07, 2022 | 10.07 | 10.25 | 10.06 | 10.06 | 60,077 | -0.11(-1.08%) |
Oct 06, 2022 | 10.12 | 10.25 | 10.12 | 10.17 | 46,092 | -0.03(-0.25%) |
Oct 05, 2022 | 10.27 | 10.32 | 10.12 | 10.19 | 77,804 | -0.19(-1.87%) |
Oct 04, 2022 | 10.12 | 10.40 | 10.12 | 10.38 | 178,788 | +0.31(+3.10%) |