Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.32 | 10.50 | 10.23 | 10.49 | 16,443 | +0.36(+3.55%) |
Dec 29, 2022 | 9.750 | 10.13 | 9.750 | 10.13 | 8,647 | +0.49(+5.08%) |
Dec 28, 2022 | 9.880 | 10.10 | 9.640 | 9.640 | 1,523 | -0.20(-2.03%) |
Dec 27, 2022 | 9.840 | 10.10 | 9.610 | 9.840 | 2,189 | -0.05(-0.51%) |
Dec 23, 2022 | 10.00 | 10.00 | 9.850 | 9.890 | 4,105 | -0.10(-1.00%) |
Dec 22, 2022 | 10.01 | 10.14 | 9.610 | 9.990 | 5,947 | +0.19(+1.94%) |
Dec 21, 2022 | 9.773 | 10.01 | 9.773 | 9.800 | 4,984 | +0.10(+1.03%) |
Dec 20, 2022 | 9.609 | 9.980 | 9.609 | 9.700 | 20,637 | -0.17(-1.72%) |
Dec 19, 2022 | 9.690 | 9.880 | 9.500 | 9.870 | 2,664 | -0.03(-0.30%) |
Dec 16, 2022 | 9.800 | 10.01 | 9.680 | 9.900 | 9,734 | -0.12(-1.20%) |
Dec 15, 2022 | 9.750 | 10.09 | 9.550 | 10.02 | 16,106 | +0.40(+4.16%) |
Dec 14, 2022 | 9.820 | 10.28 | 9.620 | 9.620 | 11,284 | -0.23(-2.34%) |
Dec 13, 2022 | 10.49 | 10.50 | 9.790 | 9.850 | 7,490 | -0.24(-2.38%) |
Dec 12, 2022 | 10.46 | 10.46 | 10.05 | 10.09 | 10,807 | +0.08(+0.80%) |
Dec 09, 2022 | 10.15 | 10.24 | 10.01 | 10.01 | 3,618 | -0.19(-1.86%) |
Dec 08, 2022 | 10.41 | 10.41 | 10.20 | 10.20 | 2,911 | -0.24(-2.30%) |
Dec 07, 2022 | 10.63 | 10.63 | 10.19 | 10.44 | 1,686 | +0.08(+0.77%) |
Dec 06, 2022 | 10.10 | 10.45 | 10.05 | 10.36 | 17,272 | +0.31(+3.08%) |
Dec 05, 2022 | 10.01 | 10.13 | 10.00 | 10.05 | 5,065 | +0.09(+0.90%) |
Dec 02, 2022 | 9.610 | 10.16 | 9.600 | 9.960 | 29,773 | +0.10(+1.01%) |
Dec 01, 2022 | 10.00 | 10.15 | 9.550 | 9.860 | 30,084 | -0.13(-1.30%) |
Nov 30, 2022 | 10.11 | 10.13 | 9.840 | 9.990 | 18,463 | +0.01(+0.10%) |
Nov 29, 2022 | 10.01 | 10.15 | 9.612 | 9.980 | 15,172 | +0.14(+1.42%) |
Nov 28, 2022 | 9.670 | 10.18 | 9.450 | 9.840 | 20,347 | +0.14(+1.44%) |
Nov 25, 2022 | 9.910 | 9.940 | 9.670 | 9.700 | 12,672 | -0.30(-3.00%) |
Nov 23, 2022 | 9.950 | 10.23 | 9.851 | 10.000 | 35,790 | -0.09(-0.89%) |
Nov 22, 2022 | 10.25 | 10.59 | 10.09 | 10.09 | 55,380 | -0.27(-2.61%) |
Nov 21, 2022 | 10.28 | 10.53 | 9.900 | 10.36 | 30,535 | +0.37(+3.70%) |
Nov 18, 2022 | 10.09 | 10.29 | 9.820 | 9.990 | 48,330 | -0.13(-1.28%) |
Nov 17, 2022 | 9.980 | 10.24 | 9.860 | 10.12 | 34,722 | +0.01(+0.10%) |
Nov 16, 2022 | 10.01 | 10.25 | 9.790 | 10.11 | 22,311 | -0.03(-0.30%) |
Nov 15, 2022 | 10.10 | 10.14 | 9.855 | 10.14 | 75,875 | +0.09(+0.90%) |
Nov 14, 2022 | 10.00 | 10.06 | 9.950 | 10.05 | 19,322 | -0.05(-0.50%) |
Nov 11, 2022 | 10.10 | 10.16 | 9.860 | 10.10 | 38,283 | -0.15(-1.46%) |
Nov 10, 2022 | 10.08 | 10.40 | 10.00 | 10.25 | 30,965 | +0.19(+1.89%) |
Nov 09, 2022 | 10.15 | 10.43 | 10.06 | 10.06 | 13,054 | -0.41(-3.92%) |
Nov 08, 2022 | 10.68 | 10.75 | 10.47 | 10.47 | 11,338 | -0.01(-0.10%) |
Nov 07, 2022 | 10.60 | 10.69 | 10.30 | 10.48 | 4,352 | -0.08(-0.76%) |
Nov 04, 2022 | 10.65 | 10.65 | 10.40 | 10.56 | 6,927 | -0.06(-0.56%) |
Nov 03, 2022 | 10.40 | 10.67 | 10.40 | 10.62 | 14,297 | +0.08(+0.76%) |
Nov 02, 2022 | 10.44 | 10.58 | 10.33 | 10.54 | 19,811 | +0.13(+1.25%) |
Nov 01, 2022 | 10.39 | 10.46 | 10.39 | 10.41 | 1,961 | -0.21(-1.98%) |
Oct 31, 2022 | 10.44 | 11.06 | 10.44 | 10.62 | 15,723 | +0.19(+1.83%) |
Oct 28, 2022 | 10.60 | 10.60 | 10.43 | 10.43 | 3,096 | +0.03(+0.28%) |
Oct 27, 2022 | 10.62 | 10.63 | 10.32 | 10.40 | 3,433 | +0.10(+0.97%) |
Oct 26, 2022 | 10.44 | 10.50 | 10.26 | 10.30 | 2,843 | -0.20(-1.90%) |
Oct 25, 2022 | 10.14 | 10.56 | 10.14 | 10.50 | 3,766 | +0.38(+3.75%) |
Oct 24, 2022 | 10.38 | 10.43 | 10.12 | 10.12 | 1,868 | -0.16(-1.56%) |
Oct 21, 2022 | 10.25 | 10.41 | 10.14 | 10.28 | 7,252 | -0.05(-0.48%) |
Oct 20, 2022 | 10.29 | 10.36 | 10.29 | 10.33 | 1,282 | +0.08(+0.78%) |
Oct 19, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 1,404 | -0.18(-1.73%) |
Oct 18, 2022 | 10.50 | 10.58 | 10.43 | 10.43 | 5,118 | -0.07(-0.67%) |
Oct 17, 2022 | 10.30 | 10.60 | 10.30 | 10.50 | 7,480 | +0.04(+0.38%) |
Oct 14, 2022 | 10.35 | 10.54 | 10.29 | 10.46 | 11,793 | -0.03(-0.29%) |
Oct 13, 2022 | 10.27 | 10.50 | 10.18 | 10.49 | 25,772 | +0.19(+1.84%) |
Oct 12, 2022 | 10.27 | 10.30 | 10.27 | 10.30 | 1,239 | +0.03(+0.29%) |
Oct 11, 2022 | 10.27 | 10.33 | 10.27 | 10.27 | 7,005 | +0.00(+0.00%) |
Oct 10, 2022 | 10.25 | 10.38 | 10.25 | 10.27 | 9,707 | -0.05(-0.48%) |
Oct 07, 2022 | 10.36 | 10.60 | 10.24 | 10.32 | 35,720 | -0.27(-2.55%) |
Oct 06, 2022 | 10.43 | 10.79 | 10.43 | 10.59 | 7,215 | +0.29(+2.82%) |
Oct 05, 2022 | 10.35 | 10.37 | 10.30 | 10.30 | 1,716 | -0.06(-0.58%) |
Oct 04, 2022 | 10.13 | 10.62 | 10.09 | 10.36 | 7,312 | +0.12(+1.17%) |