Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.65 | 0 | +0.54(+5.34%) | |||
Dec 29, 2022 | 10.06 | 10.14 | 10.04 | 10.11 | 5,213 | +0.07(+0.70%) |
Dec 28, 2022 | 10.26 | 10.30 | 10.04 | 10.04 | 14,730 | -0.32(-3.09%) |
Dec 23, 2022 | 10.36 | 0 | +0.30(+2.98%) | |||
Dec 22, 2022 | 10.30 | 10.30 | 10.06 | 10.06 | 16,868 | -0.22(-2.14%) |
Dec 21, 2022 | 10.27 | 10.41 | 10.27 | 10.28 | 4,600 | +0.03(+0.29%) |
Dec 20, 2022 | 10.26 | 10.26 | 10.05 | 10.25 | 15,201 | +0.07(+0.69%) |
Dec 19, 2022 | 10.17 | 10.35 | 10.12 | 10.18 | 4,400 | -0.16(-1.55%) |
Dec 16, 2022 | 10.43 | 10.50 | 10.20 | 10.34 | 12,542 | -0.11(-1.05%) |
Dec 15, 2022 | 10.50 | 10.60 | 10.37 | 10.45 | 22,817 | -0.14(-1.32%) |
Dec 14, 2022 | 10.69 | 10.69 | 10.50 | 10.59 | 3,100 | -0.12(-1.12%) |
Dec 13, 2022 | 10.70 | 10.72 | 10.66 | 10.71 | 8,510 | -0.01(-0.09%) |
Dec 12, 2022 | 10.85 | 10.85 | 10.72 | 10.72 | 2,201 | -0.04(-0.37%) |
Dec 09, 2022 | 10.80 | 10.80 | 10.72 | 10.76 | 72,603 | -0.14(-1.28%) |
Dec 08, 2022 | 10.89 | 10.90 | 10.89 | 10.90 | 1,867 | +0.01(+0.09%) |
Dec 07, 2022 | 10.82 | 10.90 | 10.63 | 10.89 | 1,800 | +0.25(+2.35%) |
Dec 06, 2022 | 10.84 | 10.90 | 10.59 | 10.64 | 4,914 | -0.22(-2.03%) |
Dec 05, 2022 | 10.90 | 10.90 | 10.85 | 10.86 | 17,251 | -0.04(-0.37%) |
Dec 02, 2022 | 10.65 | 10.90 | 10.65 | 10.90 | 6,150 | +0.26(+2.44%) |
Dec 01, 2022 | 10.96 | 10.96 | 10.60 | 10.64 | 16,300 | -0.26(-2.39%) |
Nov 30, 2022 | 10.99 | 11.00 | 10.90 | 10.90 | 1,153 | -0.09(-0.82%) |
Nov 29, 2022 | 10.99 | 11.05 | 10.90 | 10.99 | 3,710 | +0.12(+1.10%) |
Nov 28, 2022 | 10.90 | 10.92 | 10.86 | 10.87 | 292,729 | -0.01(-0.09%) |
Nov 25, 2022 | 10.56 | 10.89 | 10.56 | 10.88 | 12,881 | +0.32(+3.03%) |
Nov 24, 2022 | 10.53 | 10.65 | 10.53 | 10.56 | 2,731 | -0.01(-0.09%) |
Nov 23, 2022 | 10.62 | 10.64 | 10.52 | 10.57 | 5,181 | -0.18(-1.67%) |
Nov 22, 2022 | 10.95 | 10.95 | 10.74 | 10.75 | 3,628 | -0.19(-1.74%) |
Nov 21, 2022 | 11.00 | 11.00 | 10.70 | 10.94 | 9,880 | -0.05(-0.45%) |
Nov 18, 2022 | 11.16 | 11.32 | 10.95 | 10.99 | 3,481 | -0.26(-2.31%) |
Nov 17, 2022 | 11.25 | 11.38 | 11.25 | 11.25 | 4,051 | +0.00(+0.00%) |
Nov 16, 2022 | 11.09 | 11.37 | 11.09 | 11.25 | 4,581 | +0.13(+1.17%) |
Nov 15, 2022 | 10.99 | 11.12 | 10.88 | 11.12 | 3,882 | +0.28(+2.58%) |
Nov 14, 2022 | 11.00 | 11.27 | 10.84 | 10.84 | 44,330 | -0.06(-0.55%) |
Nov 11, 2022 | 10.87 | 10.94 | 10.87 | 10.90 | 486,205 | +0.14(+1.30%) |
Nov 10, 2022 | 10.77 | 10.91 | 10.53 | 10.76 | 8,371 | +0.18(+1.70%) |
Nov 09, 2022 | 10.82 | 10.82 | 10.55 | 10.58 | 2,403 | -0.22(-2.04%) |
Nov 08, 2022 | 10.71 | 10.81 | 10.60 | 10.80 | 10,709 | +0.23(+2.18%) |
Nov 07, 2022 | 11.44 | 11.44 | 10.56 | 10.57 | 8,232 | -0.30(-2.76%) |
Nov 04, 2022 | 11.08 | 11.08 | 10.79 | 10.87 | 4,096 | +0.33(+3.13%) |
Nov 03, 2022 | 10.52 | 10.74 | 10.52 | 10.54 | 2,184 | -0.05(-0.47%) |
Nov 02, 2022 | 10.90 | 10.92 | 10.59 | 10.59 | 2,534 | -0.30(-2.75%) |
Nov 01, 2022 | 10.96 | 10.96 | 10.89 | 10.89 | 2,637 | +0.20(+1.87%) |
Oct 31, 2022 | 10.80 | 11.14 | 10.69 | 10.69 | 8,916 | -0.02(-0.19%) |
Oct 28, 2022 | 10.88 | 10.90 | 10.50 | 10.71 | 5,202 | +0.01(+0.09%) |
Oct 27, 2022 | 10.90 | 10.90 | 10.70 | 10.70 | 5,761 | -0.20(-1.83%) |
Oct 26, 2022 | 10.85 | 10.90 | 10.76 | 10.90 | 6,911 | +0.08(+0.74%) |
Oct 25, 2022 | 10.85 | 10.85 | 10.82 | 10.82 | 1,681 | -0.03(-0.28%) |
Oct 24, 2022 | 10.85 | 0 | -0.05(-0.46%) | |||
Oct 21, 2022 | 10.94 | 10.94 | 10.82 | 10.90 | 10,182 | -0.21(-1.89%) |
Oct 20, 2022 | 10.80 | 11.11 | 10.79 | 11.11 | 3,381 | +0.30(+2.78%) |
Oct 19, 2022 | 10.94 | 10.97 | 10.81 | 10.81 | 3,534 | -0.09(-0.83%) |
Oct 18, 2022 | 10.60 | 10.93 | 10.59 | 10.90 | 9,881 | +0.34(+3.22%) |
Oct 17, 2022 | 10.61 | 10.64 | 10.49 | 10.56 | 7,877 | -0.02(-0.19%) |
Oct 14, 2022 | 10.90 | 10.90 | 10.58 | 10.58 | 8,036 | -0.31(-2.85%) |
Oct 13, 2022 | 10.86 | 10.89 | 10.71 | 10.89 | 6,179 | +0.04(+0.37%) |
Oct 12, 2022 | 10.97 | 10.98 | 10.80 | 10.85 | 6,161 | -0.14(-1.27%) |
Oct 11, 2022 | 11.17 | 11.29 | 10.93 | 10.99 | 7,137 | -0.19(-1.70%) |
Oct 07, 2022 | 11.18 | 0 | -0.03(-0.27%) | |||
Oct 06, 2022 | 11.05 | 11.22 | 11.05 | 11.21 | 3,954 | +0.10(+0.90%) |
Oct 05, 2022 | 11.39 | 11.39 | 11.11 | 11.11 | 1,919 | -0.22(-1.94%) |
Oct 04, 2022 | 11.00 | 11.33 | 11.00 | 11.33 | 2,890 | +0.34(+3.09%) |