Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.79 | 10.84 | 10.59 | 10.67 | 577,692 | -0.08(-0.72%) |
Dec 29, 2022 | 10.57 | 10.76 | 10.55 | 10.75 | 461,773 | +0.29(+2.80%) |
Dec 28, 2022 | 10.47 | 10.64 | 10.44 | 10.46 | 417,951 | -0.06(-0.57%) |
Dec 27, 2022 | 10.70 | 10.70 | 10.42 | 10.52 | 419,959 | -0.13(-1.22%) |
Dec 23, 2022 | 10.47 | 10.66 | 10.47 | 10.65 | 274,812 | +0.19(+1.81%) |
Dec 22, 2022 | 10.39 | 10.48 | 10.31 | 10.46 | 273,509 | -0.01(-0.08%) |
Dec 21, 2022 | 10.52 | 10.66 | 10.44 | 10.47 | 497,961 | +0.04(+0.41%) |
Dec 20, 2022 | 10.37 | 10.44 | 10.33 | 10.42 | 327,988 | +0.05(+0.50%) |
Dec 19, 2022 | 10.36 | 10.42 | 10.32 | 10.37 | 493,272 | +0.03(+0.25%) |
Dec 16, 2022 | 10.38 | 10.45 | 10.26 | 10.35 | 1,724,561 | -0.16(-1.56%) |
Dec 15, 2022 | 10.63 | 10.65 | 10.48 | 10.51 | 557,619 | -0.15(-1.38%) |
Dec 14, 2022 | 10.72 | 10.74 | 10.61 | 10.66 | 585,426 | -0.08(-0.71%) |
Dec 13, 2022 | 10.84 | 10.88 | 10.70 | 10.73 | 648,224 | +0.07(+0.63%) |
Dec 12, 2022 | 10.64 | 10.69 | 10.56 | 10.66 | 481,960 | +0.01(+0.12%) |
Dec 09, 2022 | 10.60 | 10.70 | 10.57 | 10.65 | 277,529 | +0.01(+0.08%) |
Dec 08, 2022 | 10.64 | 10.71 | 10.63 | 10.64 | 331,434 | -0.00(-0.04%) |
Dec 07, 2022 | 10.51 | 10.70 | 10.48 | 10.65 | 435,144 | +0.10(+0.96%) |
Dec 06, 2022 | 10.68 | 10.71 | 10.45 | 10.55 | 842,944 | -0.13(-1.26%) |
Dec 05, 2022 | 10.61 | 10.69 | 10.51 | 10.68 | 682,774 | +0.08(+0.79%) |
Dec 02, 2022 | 10.60 | 10.65 | 10.50 | 10.60 | 274,537 | -0.09(-0.87%) |
Dec 01, 2022 | 10.76 | 10.79 | 10.68 | 10.69 | 284,471 | -0.05(-0.47%) |
Nov 30, 2022 | 10.61 | 10.76 | 10.45 | 10.74 | 582,901 | +0.13(+1.19%) |
Nov 29, 2022 | 10.56 | 10.61 | 10.52 | 10.61 | 522,275 | +0.04(+0.40%) |
Nov 28, 2022 | 10.72 | 10.74 | 10.55 | 10.57 | 265,943 | -0.19(-1.72%) |
Nov 25, 2022 | 10.76 | 10.80 | 10.69 | 10.76 | 115,864 | +0.03(+0.31%) |
Nov 23, 2022 | 10.75 | 10.79 | 10.66 | 10.72 | 266,367 | -0.04(-0.39%) |
Nov 22, 2022 | 10.68 | 10.83 | 10.66 | 10.77 | 364,070 | +0.08(+0.79%) |
Nov 21, 2022 | 10.66 | 10.71 | 10.55 | 10.68 | 481,290 | +0.01(+0.08%) |
Nov 18, 2022 | 10.71 | 10.75 | 10.61 | 10.67 | 337,126 | -0.02(-0.16%) |
Nov 17, 2022 | 10.56 | 10.69 | 10.50 | 10.69 | 214,273 | +0.05(+0.47%) |
Nov 16, 2022 | 10.61 | 10.71 | 10.58 | 10.64 | 296,352 | -0.03(-0.31%) |
Nov 15, 2022 | 10.59 | 10.69 | 10.58 | 10.67 | 490,979 | +0.11(+1.03%) |
Nov 14, 2022 | 10.60 | 10.72 | 10.56 | 10.56 | 718,110 | -0.01(-0.08%) |
Nov 11, 2022 | 10.60 | 10.65 | 10.51 | 10.57 | 374,773 | +0.02(+0.16%) |
Nov 10, 2022 | 10.38 | 10.81 | 10.38 | 10.56 | 859,968 | +0.33(+3.21%) |
Nov 09, 2022 | 10.34 | 10.61 | 10.22 | 10.23 | 534,904 | -0.22(-2.09%) |
Nov 08, 2022 | 10.54 | 10.54 | 10.34 | 10.45 | 332,969 | -0.09(-0.88%) |
Nov 07, 2022 | 10.44 | 10.54 | 10.40 | 10.54 | 503,272 | +0.16(+1.54%) |
Nov 04, 2022 | 10.36 | 10.53 | 10.25 | 10.38 | 328,439 | +0.08(+0.82%) |
Nov 03, 2022 | 10.16 | 10.32 | 10.13 | 10.29 | 428,906 | +0.03(+0.33%) |
Nov 02, 2022 | 10.29 | 10.39 | 10.17 | 10.26 | 414,152 | -0.03(-0.33%) |
Nov 01, 2022 | 10.30 | 10.32 | 10.15 | 10.29 | 643,239 | +0.08(+0.74%) |
Oct 31, 2022 | 10.19 | 10.36 | 10.09 | 10.22 | 533,034 | +0.05(+0.50%) |
Oct 28, 2022 | 10.41 | 10.47 | 10.15 | 10.17 | 691,278 | -0.24(-2.34%) |
Oct 27, 2022 | 10.54 | 10.62 | 10.40 | 10.41 | 142,540 | -0.02(-0.16%) |
Oct 26, 2022 | 10.57 | 10.62 | 10.42 | 10.43 | 207,495 | -0.08(-0.72%) |
Oct 25, 2022 | 10.47 | 10.62 | 10.36 | 10.50 | 511,245 | +0.05(+0.48%) |
Oct 24, 2022 | 10.26 | 10.50 | 10.26 | 10.45 | 294,736 | +0.20(+1.97%) |
Oct 21, 2022 | 10.24 | 10.28 | 10.13 | 10.25 | 218,315 | +0.03(+0.33%) |
Oct 20, 2022 | 10.29 | 10.32 | 10.20 | 10.22 | 212,130 | -0.03(-0.33%) |
Oct 19, 2022 | 10.24 | 10.32 | 10.19 | 10.25 | 378,993 | +0.00(+0.00%) |
Oct 18, 2022 | 10.21 | 10.32 | 10.19 | 10.25 | 281,872 | +0.18(+1.75%) |
Oct 17, 2022 | 10.03 | 10.13 | 9.975 | 10.08 | 258,977 | +0.16(+1.61%) |
Oct 14, 2022 | 9.933 | 10.08 | 9.899 | 9.916 | 285,875 | +0.00(+0.00%) |
Oct 13, 2022 | 9.689 | 10.01 | 9.588 | 9.916 | 415,168 | +0.13(+1.38%) |
Oct 12, 2022 | 9.731 | 9.823 | 9.647 | 9.781 | 257,722 | +0.05(+0.52%) |
Oct 11, 2022 | 9.571 | 9.773 | 9.470 | 9.731 | 380,504 | +0.14(+1.49%) |
Oct 10, 2022 | 9.756 | 9.798 | 9.554 | 9.588 | 320,503 | -0.19(-1.98%) |
Oct 07, 2022 | 9.849 | 9.877 | 9.672 | 9.781 | 310,897 | -0.14(-1.44%) |
Oct 06, 2022 | 10.04 | 10.09 | 9.882 | 9.924 | 238,889 | -0.13(-1.26%) |
Oct 05, 2022 | 10.14 | 10.19 | 9.924 | 10.05 | 281,329 | -0.21(-2.05%) |
Oct 04, 2022 | 9.857 | 10.26 | 9.857 | 10.26 | 339,619 | +0.50(+5.08%) |