Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.38 | 10.66 | 9.965 | 10.05 | 88,759 | -0.53(-4.96%) |
Dec 29, 2022 | 10.57 | 10.75 | 10.50 | 10.58 | 68,655 | +0.10(+0.93%) |
Dec 28, 2022 | 10.41 | 10.62 | 10.28 | 10.48 | 62,233 | +0.11(+1.03%) |
Dec 27, 2022 | 10.39 | 10.60 | 10.27 | 10.37 | 97,340 | +0.01(+0.09%) |
Dec 23, 2022 | 10.12 | 10.52 | 10.06 | 10.36 | 64,129 | +0.33(+3.29%) |
Dec 22, 2022 | 9.965 | 10.36 | 9.965 | 10.03 | 71,529 | +0.02(+0.19%) |
Dec 21, 2022 | 9.868 | 10.11 | 9.839 | 10.01 | 138,521 | +0.27(+2.79%) |
Dec 20, 2022 | 9.839 | 10.20 | 9.664 | 9.741 | 301,524 | +0.02(+0.20%) |
Dec 19, 2022 | 10.00 | 10.51 | 9.557 | 9.722 | 248,188 | -0.28(-2.82%) |
Dec 16, 2022 | 9.732 | 10.21 | 9.703 | 10.00 | 271,269 | +0.31(+3.21%) |
Dec 15, 2022 | 9.732 | 10.64 | 9.625 | 9.693 | 275,180 | -0.06(-0.60%) |
Dec 14, 2022 | 9.907 | 10.80 | 9.596 | 9.751 | 290,531 | -0.11(-1.08%) |
Dec 13, 2022 | 10.16 | 10.29 | 9.566 | 9.858 | 250,509 | -0.23(-2.31%) |
Dec 12, 2022 | 10.06 | 10.18 | 9.965 | 10.09 | 79,237 | +0.03(+0.29%) |
Dec 09, 2022 | 10.31 | 10.31 | 9.907 | 10.06 | 44,116 | -0.20(-1.99%) |
Dec 08, 2022 | 10.25 | 10.43 | 10.10 | 10.27 | 46,256 | +0.04(+0.38%) |
Dec 07, 2022 | 10.00 | 10.31 | 9.868 | 10.23 | 93,538 | +0.22(+2.24%) |
Dec 06, 2022 | 10.10 | 10.18 | 9.946 | 10.00 | 43,345 | -0.01(-0.10%) |
Dec 05, 2022 | 9.819 | 10.18 | 9.819 | 10.01 | 71,775 | +0.27(+2.79%) |
Dec 02, 2022 | 9.634 | 9.880 | 9.576 | 9.741 | 70,600 | +0.14(+1.42%) |
Dec 01, 2022 | 9.693 | 9.693 | 9.284 | 9.605 | 48,474 | -0.09(-0.90%) |
Nov 30, 2022 | 9.459 | 9.751 | 9.411 | 9.693 | 75,586 | +0.23(+2.47%) |
Nov 29, 2022 | 9.479 | 9.645 | 9.430 | 9.459 | 35,044 | -0.06(-0.61%) |
Nov 28, 2022 | 9.469 | 9.761 | 9.382 | 9.518 | 66,388 | +0.00(+0.00%) |
Nov 25, 2022 | 9.469 | 9.605 | 9.469 | 9.518 | 9,582 | +0.05(+0.51%) |
Nov 23, 2022 | 9.518 | 9.615 | 9.333 | 9.469 | 44,091 | -0.05(-0.51%) |
Nov 22, 2022 | 9.469 | 9.542 | 9.255 | 9.518 | 47,699 | +0.13(+1.35%) |
Nov 21, 2022 | 9.421 | 9.528 | 9.236 | 9.391 | 73,311 | -0.23(-2.42%) |
Nov 18, 2022 | 9.314 | 9.809 | 9.252 | 9.625 | 163,345 | +0.24(+2.59%) |
Nov 17, 2022 | 9.051 | 9.479 | 9.051 | 9.382 | 106,162 | +0.35(+3.88%) |
Nov 16, 2022 | 8.730 | 9.139 | 8.730 | 9.032 | 55,965 | +0.32(+3.68%) |
Nov 15, 2022 | 8.896 | 9.000 | 8.468 | 8.711 | 93,074 | -0.17(-1.86%) |
Nov 14, 2022 | 8.458 | 8.876 | 7.933 | 8.876 | 292,989 | +0.34(+3.99%) |
Nov 11, 2022 | 9.022 | 9.041 | 8.526 | 8.536 | 88,951 | -0.49(-5.44%) |
Nov 10, 2022 | 9.085 | 9.306 | 8.911 | 9.027 | 113,845 | -0.03(-0.37%) |
Nov 09, 2022 | 9.128 | 9.405 | 8.908 | 9.061 | 32,100 | -0.08(-0.84%) |
Nov 08, 2022 | 9.204 | 9.537 | 9.089 | 9.137 | 57,648 | -0.13(-1.44%) |
Nov 07, 2022 | 10.54 | 10.55 | 9.099 | 9.271 | 143,102 | -1.06(-10.28%) |
Nov 04, 2022 | 10.13 | 10.46 | 10.13 | 10.33 | 106,052 | +0.24(+2.37%) |
Nov 03, 2022 | 10.17 | 10.46 | 9.836 | 10.09 | 96,095 | -0.03(-0.28%) |
Nov 02, 2022 | 9.979 | 10.36 | 9.874 | 10.12 | 132,975 | +0.17(+1.73%) |
Nov 01, 2022 | 9.443 | 10.06 | 9.338 | 9.950 | 51,075 | +0.60(+6.45%) |
Oct 31, 2022 | 9.233 | 9.529 | 9.089 | 9.348 | 57,846 | +0.13(+1.45%) |
Oct 28, 2022 | 8.821 | 9.276 | 8.821 | 9.214 | 30,635 | +0.39(+4.45%) |
Oct 27, 2022 | 9.108 | 9.209 | 8.764 | 8.821 | 42,322 | -0.27(-2.95%) |
Oct 26, 2022 | 8.754 | 9.271 | 8.745 | 9.089 | 139,607 | +0.33(+3.83%) |
Oct 25, 2022 | 8.515 | 8.812 | 8.424 | 8.754 | 38,712 | +0.15(+1.78%) |
Oct 24, 2022 | 8.601 | 8.745 | 8.420 | 8.601 | 44,912 | +0.02(+0.22%) |
Oct 21, 2022 | 8.553 | 8.725 | 8.420 | 8.582 | 31,092 | +0.09(+1.01%) |
Oct 20, 2022 | 8.477 | 8.655 | 8.400 | 8.496 | 34,989 | -0.01(-0.11%) |
Oct 19, 2022 | 8.687 | 8.687 | 8.458 | 8.506 | 36,373 | -0.18(-2.09%) |
Oct 18, 2022 | 8.553 | 8.812 | 8.506 | 8.687 | 37,259 | +0.18(+2.14%) |
Oct 17, 2022 | 8.534 | 8.898 | 8.467 | 8.506 | 31,166 | -0.06(-0.67%) |
Oct 14, 2022 | 8.860 | 8.860 | 8.372 | 8.563 | 50,634 | -0.27(-3.03%) |
Oct 13, 2022 | 8.420 | 9.084 | 8.420 | 8.831 | 46,195 | +0.26(+3.01%) |
Oct 12, 2022 | 9.080 | 9.186 | 8.515 | 8.573 | 44,742 | -0.57(-6.28%) |
Oct 11, 2022 | 8.620 | 9.281 | 8.501 | 9.147 | 73,928 | +0.48(+5.52%) |
Oct 10, 2022 | 8.534 | 9.022 | 8.448 | 8.668 | 67,242 | +0.13(+1.57%) |
Oct 07, 2022 | 8.391 | 8.640 | 8.391 | 8.534 | 30,327 | +0.14(+1.71%) |
Oct 06, 2022 | 8.573 | 8.611 | 8.180 | 8.391 | 126,268 | -0.20(-2.34%) |
Oct 05, 2022 | 8.955 | 9.022 | 8.456 | 8.592 | 74,037 | -0.35(-3.96%) |
Oct 04, 2022 | 9.070 | 9.223 | 8.908 | 8.946 | 53,833 | +0.03(+0.32%) |