Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.51 | 10.64 | 10.48 | 10.51 | 147,315 | -0.07(-0.68%) |
Dec 29, 2022 | 10.72 | 10.75 | 10.53 | 10.58 | 653,758 | +0.07(+0.69%) |
Dec 28, 2022 | 10.40 | 10.56 | 10.36 | 10.51 | 417,516 | +0.13(+1.22%) |
Dec 27, 2022 | 10.30 | 10.43 | 10.23 | 10.38 | 583,740 | -0.36(-3.36%) |
Dec 23, 2022 | 10.81 | 10.92 | 10.67 | 10.74 | 576,236 | +0.07(+0.68%) |
Dec 22, 2022 | 10.71 | 10.80 | 10.55 | 10.67 | 595,866 | +0.12(+1.10%) |
Dec 21, 2022 | 10.64 | 10.66 | 10.55 | 10.55 | 272,276 | -0.04(-0.42%) |
Dec 20, 2022 | 10.53 | 10.69 | 10.52 | 10.60 | 350,994 | +0.28(+2.67%) |
Dec 19, 2022 | 10.33 | 10.46 | 10.23 | 10.32 | 681,789 | +0.08(+0.78%) |
Dec 16, 2022 | 10.53 | 10.55 | 10.19 | 10.24 | 890,546 | -0.21(-2.04%) |
Dec 15, 2022 | 10.61 | 10.75 | 10.44 | 10.46 | 431,867 | -0.14(-1.34%) |
Dec 14, 2022 | 10.36 | 10.67 | 10.15 | 10.60 | 1,151,597 | +0.08(+0.76%) |
Dec 13, 2022 | 10.60 | 10.77 | 10.38 | 10.52 | 1,029,483 | -0.04(-0.42%) |
Dec 12, 2022 | 10.45 | 10.58 | 10.34 | 10.56 | 666,995 | -0.01(-0.08%) |
Dec 09, 2022 | 10.51 | 10.65 | 10.51 | 10.57 | 333,761 | -0.01(-0.08%) |
Dec 08, 2022 | 10.93 | 10.97 | 10.53 | 10.58 | 419,637 | -0.28(-2.54%) |
Dec 07, 2022 | 10.85 | 11.00 | 10.82 | 10.85 | 481,506 | -0.04(-0.33%) |
Dec 06, 2022 | 10.96 | 10.98 | 10.81 | 10.89 | 458,687 | +0.04(+0.33%) |
Dec 05, 2022 | 10.96 | 11.06 | 10.78 | 10.85 | 434,635 | -0.35(-3.09%) |
Dec 02, 2022 | 11.25 | 11.30 | 11.07 | 11.20 | 327,595 | +0.12(+1.04%) |
Dec 01, 2022 | 11.10 | 11.25 | 11.00 | 11.09 | 562,886 | +0.02(+0.16%) |
Nov 30, 2022 | 10.95 | 11.08 | 10.83 | 11.07 | 493,484 | +0.09(+0.81%) |
Nov 29, 2022 | 10.93 | 11.09 | 10.93 | 10.98 | 505,843 | +0.23(+2.15%) |
Nov 28, 2022 | 10.77 | 10.90 | 10.75 | 10.75 | 390,091 | -0.04(-0.33%) |
Nov 25, 2022 | 10.75 | 10.92 | 10.69 | 10.78 | 231,947 | +0.13(+1.25%) |
Nov 23, 2022 | 10.53 | 10.69 | 10.52 | 10.65 | 259,102 | +0.01(+0.08%) |
Nov 22, 2022 | 10.69 | 10.72 | 10.55 | 10.64 | 540,606 | -0.13(-1.24%) |
Nov 21, 2022 | 10.92 | 11.01 | 10.73 | 10.77 | 809,292 | +0.22(+2.10%) |
Nov 18, 2022 | 10.74 | 10.85 | 10.50 | 10.55 | 1,306,854 | +0.01(+0.08%) |
Nov 17, 2022 | 10.22 | 10.59 | 10.20 | 10.54 | 900,295 | -0.25(-2.30%) |
Nov 16, 2022 | 11.17 | 11.20 | 10.76 | 10.79 | 424,871 | -0.58(-5.08%) |
Nov 15, 2022 | 11.49 | 11.51 | 11.28 | 11.37 | 306,110 | +0.05(+0.47%) |
Nov 14, 2022 | 11.27 | 11.49 | 11.20 | 11.32 | 379,348 | +0.02(+0.16%) |
Nov 11, 2022 | 11.33 | 11.44 | 11.22 | 11.30 | 376,929 | +0.21(+1.92%) |
Nov 10, 2022 | 11.32 | 11.54 | 10.98 | 11.09 | 1,003,788 | -0.60(-5.10%) |
Nov 09, 2022 | 11.57 | 11.78 | 11.52 | 11.68 | 770,967 | +0.27(+2.33%) |
Nov 08, 2022 | 11.34 | 11.55 | 11.28 | 11.41 | 945,990 | -0.22(-1.91%) |
Nov 07, 2022 | 11.82 | 11.89 | 11.60 | 11.64 | 887,010 | -0.30(-2.53%) |
Nov 04, 2022 | 12.17 | 12.24 | 11.86 | 11.94 | 1,548,891 | +0.10(+0.83%) |
Nov 03, 2022 | 11.24 | 11.90 | 11.23 | 11.84 | 1,912,099 | +0.54(+4.80%) |
Nov 02, 2022 | 11.58 | 11.67 | 11.29 | 11.30 | 337,245 | -0.28(-2.45%) |
Nov 01, 2022 | 11.32 | 11.74 | 11.19 | 11.58 | 884,400 | +0.26(+2.27%) |
Oct 31, 2022 | 10.87 | 11.34 | 10.85 | 11.33 | 891,461 | +0.42(+3.83%) |
Oct 28, 2022 | 10.71 | 10.92 | 10.69 | 10.91 | 499,507 | +0.12(+1.07%) |
Oct 27, 2022 | 10.38 | 10.98 | 10.38 | 10.79 | 643,933 | +0.46(+4.47%) |
Oct 26, 2022 | 10.45 | 10.58 | 10.30 | 10.33 | 439,021 | -0.08(-0.77%) |
Oct 25, 2022 | 10.42 | 10.58 | 10.37 | 10.41 | 423,283 | -0.11(-1.01%) |
Oct 24, 2022 | 10.58 | 10.68 | 10.48 | 10.52 | 626,556 | -0.34(-3.11%) |
Oct 21, 2022 | 10.64 | 10.90 | 10.55 | 10.85 | 554,920 | +0.11(+0.99%) |
Oct 20, 2022 | 10.70 | 10.97 | 10.69 | 10.75 | 911,290 | +0.07(+0.67%) |
Oct 19, 2022 | 10.26 | 10.93 | 10.23 | 10.68 | 2,592,411 | +0.44(+4.25%) |
Oct 18, 2022 | 10.09 | 10.24 | 9.966 | 10.24 | 745,152 | +0.22(+2.22%) |
Oct 17, 2022 | 10.10 | 10.25 | 10.01 | 10.02 | 428,682 | +0.09(+0.89%) |
Oct 14, 2022 | 10.21 | 10.32 | 9.904 | 9.931 | 404,457 | -0.31(-3.04%) |
Oct 13, 2022 | 10.01 | 10.38 | 10.00 | 10.24 | 497,039 | +0.10(+0.96%) |
Oct 12, 2022 | 10.21 | 10.23 | 10.08 | 10.14 | 318,933 | -0.12(-1.21%) |
Oct 11, 2022 | 10.50 | 10.57 | 10.22 | 10.27 | 734,423 | -0.19(-1.78%) |
Oct 10, 2022 | 10.49 | 10.56 | 10.37 | 10.46 | 443,303 | +0.08(+0.77%) |
Oct 07, 2022 | 10.28 | 10.40 | 10.21 | 10.38 | 772,564 | +0.15(+1.48%) |
Oct 06, 2022 | 10.16 | 10.30 | 10.15 | 10.22 | 371,444 | -0.09(-0.86%) |
Oct 05, 2022 | 10.26 | 10.38 | 10.13 | 10.31 | 902,627 | -0.19(-1.78%) |
Oct 04, 2022 | 10.94 | 11.01 | 10.44 | 10.50 | 877,738 | -0.26(-2.39%) |