Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.53 | 10.62 | 10.47 | 10.54 | 320,297 | -0.04(-0.35%) |
Dec 29, 2022 | 10.44 | 10.63 | 10.40 | 10.58 | 229,648 | +0.23(+2.21%) |
Dec 28, 2022 | 10.52 | 10.60 | 10.34 | 10.35 | 224,717 | -0.18(-1.74%) |
Dec 27, 2022 | 10.59 | 10.59 | 10.48 | 10.53 | 159,189 | -0.01(-0.09%) |
Dec 23, 2022 | 10.39 | 10.58 | 10.39 | 10.54 | 224,066 | +0.11(+1.04%) |
Dec 22, 2022 | 10.38 | 10.44 | 10.22 | 10.43 | 294,278 | -0.02(-0.17%) |
Dec 21, 2022 | 10.56 | 10.68 | 10.44 | 10.45 | 324,465 | -0.03(-0.26%) |
Dec 20, 2022 | 10.44 | 10.59 | 10.34 | 10.48 | 268,689 | -0.04(-0.43%) |
Dec 19, 2022 | 10.65 | 10.73 | 10.41 | 10.52 | 341,951 | -0.10(-0.93%) |
Dec 16, 2022 | 10.56 | 10.67 | 10.46 | 10.62 | 948,986 | -0.06(-0.59%) |
Dec 15, 2022 | 10.71 | 10.80 | 10.58 | 10.68 | 286,052 | -0.18(-1.66%) |
Dec 14, 2022 | 10.82 | 11.03 | 10.74 | 10.86 | 231,766 | +0.00(+0.00%) |
Dec 13, 2022 | 11.18 | 11.25 | 10.78 | 10.86 | 603,530 | +0.01(+0.08%) |
Dec 12, 2022 | 10.82 | 10.90 | 10.71 | 10.86 | 259,850 | +0.09(+0.84%) |
Dec 09, 2022 | 10.69 | 10.78 | 10.61 | 10.77 | 205,371 | +0.00(+0.00%) |
Dec 08, 2022 | 10.66 | 10.86 | 10.65 | 10.77 | 297,257 | +0.09(+0.84%) |
Dec 07, 2022 | 10.49 | 10.85 | 10.49 | 10.67 | 292,865 | +0.13(+1.20%) |
Dec 06, 2022 | 10.56 | 10.63 | 10.49 | 10.55 | 209,756 | -0.03(-0.26%) |
Dec 05, 2022 | 10.65 | 10.69 | 10.56 | 10.58 | 214,608 | -0.24(-2.25%) |
Dec 02, 2022 | 10.77 | 11.02 | 10.77 | 10.82 | 247,774 | -0.14(-1.23%) |
Dec 01, 2022 | 11.04 | 11.13 | 10.77 | 10.95 | 468,952 | +0.00(+0.00%) |
Nov 30, 2022 | 10.69 | 10.98 | 10.55 | 10.95 | 457,265 | +0.23(+2.19%) |
Nov 29, 2022 | 10.75 | 10.87 | 10.69 | 10.72 | 230,249 | -0.03(-0.25%) |
Nov 28, 2022 | 10.88 | 10.94 | 10.65 | 10.75 | 360,563 | -0.15(-1.41%) |
Nov 25, 2022 | 10.78 | 10.95 | 10.75 | 10.90 | 129,639 | +0.17(+1.60%) |
Nov 23, 2022 | 10.86 | 10.92 | 10.67 | 10.73 | 206,920 | -0.23(-2.06%) |
Nov 22, 2022 | 10.95 | 11.03 | 10.86 | 10.95 | 240,314 | +0.09(+0.83%) |
Nov 21, 2022 | 10.95 | 11.06 | 10.78 | 10.86 | 220,085 | -0.15(-1.39%) |
Nov 18, 2022 | 11.07 | 11.10 | 10.92 | 11.02 | 369,874 | +0.20(+1.83%) |
Nov 17, 2022 | 10.67 | 10.83 | 10.57 | 10.82 | 245,662 | +0.08(+0.76%) |
Nov 16, 2022 | 10.90 | 10.90 | 10.74 | 10.74 | 236,585 | -0.16(-1.49%) |
Nov 15, 2022 | 10.90 | 10.99 | 10.79 | 10.90 | 276,969 | +0.20(+1.85%) |
Nov 14, 2022 | 10.74 | 10.91 | 10.64 | 10.70 | 347,945 | -0.10(-0.92%) |
Nov 11, 2022 | 11.00 | 11.05 | 10.77 | 10.80 | 308,804 | -0.12(-1.07%) |
Nov 10, 2022 | 10.62 | 10.97 | 10.59 | 10.92 | 620,383 | +0.75(+7.36%) |
Nov 09, 2022 | 10.49 | 10.49 | 10.07 | 10.17 | 344,255 | +0.06(+0.62%) |
Nov 08, 2022 | 10.31 | 10.40 | 9.886 | 10.11 | 616,943 | -0.17(-1.67%) |
Nov 07, 2022 | 10.23 | 10.37 | 10.06 | 10.28 | 336,376 | +0.08(+0.80%) |
Nov 04, 2022 | 10.18 | 10.33 | 9.999 | 10.20 | 325,709 | +0.15(+1.53%) |
Nov 03, 2022 | 10.06 | 10.14 | 9.845 | 10.04 | 337,844 | -0.19(-1.85%) |
Nov 02, 2022 | 10.50 | 10.61 | 10.19 | 10.23 | 356,520 | -0.37(-3.49%) |
Nov 01, 2022 | 10.59 | 10.66 | 10.49 | 10.60 | 307,015 | +0.06(+0.60%) |
Oct 31, 2022 | 10.56 | 10.64 | 10.49 | 10.54 | 309,609 | -0.11(-1.02%) |
Oct 28, 2022 | 10.53 | 10.69 | 10.47 | 10.65 | 221,958 | +0.15(+1.46%) |
Oct 27, 2022 | 10.65 | 10.72 | 10.46 | 10.49 | 273,852 | -0.06(-0.60%) |
Oct 26, 2022 | 10.64 | 10.67 | 10.42 | 10.56 | 273,028 | +0.01(+0.09%) |
Oct 25, 2022 | 10.16 | 10.68 | 10.16 | 10.55 | 330,847 | +0.41(+4.09%) |
Oct 24, 2022 | 10.14 | 10.20 | 10.04 | 10.13 | 255,194 | +0.08(+0.81%) |
Oct 21, 2022 | 9.891 | 10.07 | 9.773 | 10.05 | 336,804 | +0.22(+2.20%) |
Oct 20, 2022 | 9.710 | 9.882 | 9.665 | 9.836 | 331,719 | +0.09(+0.93%) |
Oct 19, 2022 | 9.936 | 10.00 | 9.683 | 9.746 | 263,801 | -0.29(-2.88%) |
Oct 18, 2022 | 10.09 | 10.27 | 9.891 | 10.03 | 355,582 | +0.10(+1.00%) |
Oct 17, 2022 | 9.764 | 9.963 | 9.764 | 9.936 | 584,014 | +0.31(+3.18%) |
Oct 14, 2022 | 9.918 | 10.09 | 9.593 | 9.629 | 541,728 | -0.14(-1.48%) |
Oct 13, 2022 | 9.250 | 9.791 | 9.186 | 9.773 | 399,873 | +0.23(+2.36%) |
Oct 12, 2022 | 9.575 | 9.611 | 9.413 | 9.548 | 404,132 | -0.02(-0.19%) |
Oct 11, 2022 | 9.449 | 9.620 | 9.332 | 9.566 | 618,743 | +0.08(+0.86%) |
Oct 10, 2022 | 9.467 | 9.584 | 9.404 | 9.485 | 394,366 | +0.09(+0.96%) |
Oct 07, 2022 | 9.512 | 9.566 | 9.277 | 9.395 | 521,587 | -0.13(-1.33%) |
Oct 06, 2022 | 9.566 | 9.611 | 9.485 | 9.521 | 361,052 | -0.08(-0.85%) |
Oct 05, 2022 | 9.764 | 9.764 | 9.494 | 9.602 | 453,755 | -0.32(-3.18%) |
Oct 04, 2022 | 9.593 | 9.918 | 9.570 | 9.918 | 506,075 | +0.44(+4.66%) |