Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.25 | 11.98 | 11.25 | 11.46 | 111,490 | +0.46(+4.18%) |
Dec 29, 2022 | 11.12 | 11.30 | 10.90 | 11.00 | 14,648 | -0.03(-0.27%) |
Dec 28, 2022 | 11.04 | 11.19 | 10.99 | 11.03 | 18,234 | -0.03(-0.27%) |
Dec 27, 2022 | 11.27 | 11.33 | 11.00 | 11.06 | 26,301 | -0.03(-0.27%) |
Dec 23, 2022 | 11.28 | 11.30 | 10.88 | 11.09 | 13,806 | -0.05(-0.45%) |
Dec 22, 2022 | 10.95 | 11.30 | 10.80 | 11.14 | 28,942 | +0.11(+1.00%) |
Dec 21, 2022 | 11.25 | 11.32 | 10.75 | 11.03 | 373,792 | -0.15(-1.34%) |
Dec 20, 2022 | 11.47 | 11.47 | 11.10 | 11.18 | 23,119 | -0.35(-3.04%) |
Dec 19, 2022 | 11.28 | 11.67 | 11.28 | 11.53 | 44,110 | +0.26(+2.31%) |
Dec 16, 2022 | 11.34 | 11.72 | 11.15 | 11.27 | 56,218 | -0.13(-1.14%) |
Dec 15, 2022 | 11.50 | 11.71 | 11.10 | 11.40 | 76,450 | -0.19(-1.64%) |
Dec 14, 2022 | 11.60 | 11.80 | 11.31 | 11.59 | 36,998 | +0.04(+0.35%) |
Dec 13, 2022 | 11.34 | 11.70 | 11.22 | 11.55 | 79,898 | +0.38(+3.40%) |
Dec 12, 2022 | 11.14 | 11.30 | 11.08 | 11.17 | 34,608 | +0.04(+0.36%) |
Dec 09, 2022 | 11.33 | 11.90 | 11.11 | 11.13 | 87,931 | -0.20(-1.77%) |
Dec 08, 2022 | 11.00 | 11.64 | 10.97 | 11.33 | 272,635 | +0.44(+4.04%) |
Dec 07, 2022 | 10.99 | 11.14 | 10.76 | 10.89 | 16,904 | +0.06(+0.55%) |
Dec 06, 2022 | 10.95 | 11.08 | 10.78 | 10.83 | 89,223 | -0.13(-1.19%) |
Dec 05, 2022 | 11.12 | 11.18 | 10.85 | 10.96 | 50,500 | -0.04(-0.36%) |
Dec 02, 2022 | 10.87 | 11.33 | 10.87 | 11.00 | 36,386 | +0.00(+0.00%) |
Dec 01, 2022 | 11.21 | 11.35 | 10.91 | 11.00 | 42,719 | -0.05(-0.45%) |
Nov 30, 2022 | 11.16 | 11.38 | 10.86 | 11.05 | 91,239 | +0.05(+0.45%) |
Nov 29, 2022 | 10.66 | 11.13 | 10.66 | 11.00 | 99,541 | +0.59(+5.67%) |
Nov 28, 2022 | 11.07 | 11.07 | 10.35 | 10.41 | 88,849 | -0.67(-6.05%) |
Nov 25, 2022 | 10.57 | 11.36 | 10.57 | 11.08 | 8,297 | +0.48(+4.53%) |
Nov 23, 2022 | 10.69 | 10.84 | 10.46 | 10.60 | 201,604 | -0.08(-0.75%) |
Nov 22, 2022 | 10.50 | 10.75 | 10.40 | 10.68 | 41,605 | +0.33(+3.19%) |
Nov 21, 2022 | 10.21 | 10.65 | 10.19 | 10.35 | 318,835 | +0.10(+0.98%) |
Nov 18, 2022 | 10.35 | 10.55 | 10.16 | 10.25 | 346,800 | -0.13(-1.25%) |
Nov 17, 2022 | 10.91 | 10.91 | 10.36 | 10.38 | 82,949 | -0.51(-4.68%) |
Nov 16, 2022 | 11.10 | 11.23 | 10.71 | 10.89 | 61,187 | -0.22(-1.98%) |
Nov 15, 2022 | 12.01 | 12.36 | 10.97 | 11.11 | 68,990 | -1.23(-9.97%) |
Nov 14, 2022 | 11.81 | 12.38 | 11.55 | 12.34 | 26,621 | +0.53(+4.49%) |
Nov 11, 2022 | 12.00 | 12.00 | 11.75 | 11.81 | 8,455 | -0.20(-1.67%) |
Nov 10, 2022 | 11.83 | 12.04 | 11.51 | 12.01 | 19,294 | +0.37(+3.18%) |
Nov 09, 2022 | 11.22 | 11.64 | 10.80 | 11.64 | 40,014 | +0.35(+3.10%) |
Nov 08, 2022 | 11.23 | 11.36 | 11.00 | 11.29 | 16,859 | +0.02(+0.18%) |
Nov 07, 2022 | 11.15 | 11.35 | 11.08 | 11.27 | 26,662 | +0.22(+1.99%) |
Nov 04, 2022 | 11.34 | 11.55 | 10.90 | 11.05 | 13,047 | -0.03(-0.27%) |
Nov 03, 2022 | 11.08 | 11.12 | 10.50 | 11.08 | 14,491 | +0.03(+0.27%) |
Nov 02, 2022 | 11.27 | 11.83 | 10.89 | 11.05 | 57,892 | -0.32(-2.81%) |
Nov 01, 2022 | 11.77 | 11.77 | 11.18 | 11.37 | 24,338 | -0.13(-1.13%) |
Oct 31, 2022 | 10.90 | 11.89 | 10.90 | 11.50 | 44,285 | +0.45(+4.07%) |
Oct 28, 2022 | 10.91 | 11.28 | 10.67 | 11.05 | 34,421 | +0.14(+1.28%) |
Oct 27, 2022 | 10.97 | 11.21 | 10.79 | 10.91 | 15,517 | +0.05(+0.46%) |
Oct 26, 2022 | 10.75 | 11.14 | 10.56 | 10.86 | 16,181 | +0.11(+1.02%) |
Oct 25, 2022 | 10.60 | 10.80 | 10.48 | 10.75 | 14,171 | +0.11(+1.03%) |
Oct 24, 2022 | 10.21 | 10.75 | 10.18 | 10.64 | 23,506 | +0.30(+2.90%) |
Oct 21, 2022 | 10.23 | 10.41 | 10.20 | 10.34 | 6,464 | +0.01(+0.10%) |
Oct 20, 2022 | 10.36 | 10.49 | 10.26 | 10.33 | 11,245 | +0.09(+0.88%) |
Oct 19, 2022 | 10.12 | 10.61 | 10.03 | 10.24 | 33,165 | +0.23(+2.30%) |
Oct 18, 2022 | 10.30 | 10.36 | 10.00 | 10.01 | 26,483 | -0.18(-1.77%) |
Oct 17, 2022 | 10.10 | 10.29 | 10.03 | 10.19 | 26,649 | +0.19(+1.90%) |
Oct 14, 2022 | 10.24 | 10.29 | 10.00 | 10.00 | 19,233 | -0.25(-2.44%) |
Oct 13, 2022 | 10.12 | 10.43 | 10.12 | 10.25 | 42,662 | +0.13(+1.28%) |
Oct 12, 2022 | 10.22 | 10.44 | 10.12 | 10.12 | 35,939 | -0.02(-0.20%) |
Oct 11, 2022 | 10.02 | 10.44 | 9.991 | 10.14 | 47,137 | +0.07(+0.70%) |
Oct 10, 2022 | 10.73 | 10.73 | 10.00 | 10.07 | 39,738 | -0.64(-5.98%) |
Oct 07, 2022 | 11.01 | 11.09 | 10.57 | 10.71 | 20,735 | -0.25(-2.28%) |
Oct 06, 2022 | 10.76 | 11.54 | 10.73 | 10.96 | 71,011 | +0.30(+2.81%) |
Oct 05, 2022 | 10.62 | 10.70 | 10.57 | 10.66 | 12,627 | +0.21(+2.01%) |
Oct 04, 2022 | 10.56 | 10.56 | 10.26 | 10.45 | 9,634 | +0.02(+0.19%) |