Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.35 | 11.89 | 11.33 | 11.80 | 190,627 | +0.47(+4.11%) |
Dec 29, 2022 | 10.80 | 11.36 | 10.77 | 11.33 | 138,099 | +0.55(+5.14%) |
Dec 28, 2022 | 10.66 | 10.85 | 10.54 | 10.77 | 103,203 | +0.13(+1.24%) |
Dec 27, 2022 | 10.26 | 10.69 | 10.13 | 10.64 | 65,080 | +0.48(+4.76%) |
Dec 23, 2022 | 10.09 | 10.24 | 9.937 | 10.16 | 61,985 | +0.09(+0.87%) |
Dec 22, 2022 | 9.719 | 10.18 | 9.675 | 10.07 | 120,970 | +0.31(+3.15%) |
Dec 21, 2022 | 9.605 | 9.763 | 9.499 | 9.763 | 206,915 | +0.21(+2.21%) |
Dec 20, 2022 | 9.825 | 9.939 | 9.509 | 9.552 | 52,444 | -0.31(-3.12%) |
Dec 19, 2022 | 10.07 | 10.18 | 9.825 | 9.860 | 145,932 | +0.03(+0.27%) |
Dec 16, 2022 | 10.43 | 10.72 | 9.684 | 9.834 | 342,481 | -0.70(-6.68%) |
Dec 15, 2022 | 11.00 | 11.00 | 10.44 | 10.54 | 40,693 | -0.56(-5.07%) |
Dec 14, 2022 | 11.28 | 11.38 | 10.93 | 11.10 | 52,140 | -0.26(-2.25%) |
Dec 13, 2022 | 11.86 | 11.86 | 11.36 | 11.36 | 68,195 | -0.32(-2.71%) |
Dec 12, 2022 | 11.53 | 11.78 | 11.22 | 11.67 | 49,157 | +0.36(+3.19%) |
Dec 09, 2022 | 11.19 | 11.34 | 11.14 | 11.31 | 19,272 | +0.01(+0.08%) |
Dec 08, 2022 | 11.39 | 11.39 | 11.18 | 11.30 | 26,288 | -0.02(-0.16%) |
Dec 07, 2022 | 11.50 | 11.59 | 11.31 | 11.32 | 36,010 | -0.26(-2.28%) |
Dec 06, 2022 | 11.72 | 11.72 | 11.50 | 11.58 | 61,950 | -0.15(-1.27%) |
Dec 05, 2022 | 11.73 | 11.73 | 11.58 | 11.73 | 28,238 | +0.00(+0.00%) |
Dec 02, 2022 | 11.49 | 11.83 | 11.44 | 11.73 | 42,512 | +0.18(+1.60%) |
Dec 01, 2022 | 11.65 | 11.70 | 11.49 | 11.55 | 62,428 | -0.09(-0.76%) |
Nov 30, 2022 | 11.95 | 11.95 | 11.48 | 11.64 | 63,155 | -0.33(-2.79%) |
Nov 29, 2022 | 12.17 | 12.25 | 11.95 | 11.97 | 61,814 | -0.14(-1.16%) |
Nov 28, 2022 | 12.04 | 12.16 | 12.02 | 12.11 | 79,316 | +0.04(+0.36%) |
Nov 25, 2022 | 11.97 | 12.16 | 11.97 | 12.07 | 18,303 | +0.07(+0.59%) |
Nov 23, 2022 | 11.75 | 12.02 | 11.64 | 12.00 | 49,300 | +0.23(+1.94%) |
Nov 22, 2022 | 11.62 | 11.82 | 11.48 | 11.77 | 67,569 | +0.13(+1.13%) |
Nov 21, 2022 | 11.52 | 11.66 | 11.45 | 11.64 | 33,390 | +0.15(+1.30%) |
Nov 18, 2022 | 11.48 | 11.73 | 11.31 | 11.49 | 151,180 | +0.18(+1.63%) |
Nov 17, 2022 | 11.17 | 11.31 | 10.97 | 11.30 | 37,508 | +0.12(+1.10%) |
Nov 16, 2022 | 11.21 | 11.21 | 10.94 | 11.18 | 47,820 | +0.04(+0.31%) |
Nov 15, 2022 | 10.89 | 11.19 | 10.78 | 11.14 | 44,206 | +0.34(+3.18%) |
Nov 14, 2022 | 10.86 | 11.10 | 10.78 | 10.80 | 49,926 | -0.17(-1.52%) |
Nov 11, 2022 | 11.26 | 11.26 | 10.93 | 10.97 | 44,201 | -0.23(-2.04%) |
Nov 10, 2022 | 11.36 | 11.42 | 10.99 | 11.20 | 100,983 | +0.06(+0.55%) |
Nov 09, 2022 | 10.99 | 11.21 | 10.99 | 11.14 | 43,435 | +0.07(+0.64%) |
Nov 08, 2022 | 11.02 | 11.21 | 10.90 | 11.07 | 48,171 | +0.13(+1.21%) |
Nov 07, 2022 | 10.82 | 10.98 | 10.69 | 10.93 | 52,761 | +0.18(+1.64%) |
Nov 04, 2022 | 10.63 | 10.84 | 10.46 | 10.76 | 46,878 | +0.20(+1.92%) |
Nov 03, 2022 | 10.63 | 10.68 | 10.43 | 10.55 | 57,310 | -0.19(-1.80%) |
Nov 02, 2022 | 11.05 | 10.74 | 10.75 | 77,147 | -0.24(-2.16%) | |
Nov 01, 2022 | 11.02 | 11.10 | 10.83 | 10.99 | 63,347 | +0.04(+0.40%) |
Oct 31, 2022 | 10.55 | 11.06 | 10.44 | 10.94 | 87,131 | +0.35(+3.32%) |
Oct 28, 2022 | 10.33 | 10.79 | 10.33 | 10.59 | 66,733 | +0.24(+2.29%) |
Oct 27, 2022 | 10.02 | 10.50 | 10.01 | 10.35 | 82,118 | +0.35(+3.52%) |
Oct 26, 2022 | 9.675 | 10.04 | 9.667 | 10.00 | 79,431 | +0.40(+4.22%) |
Oct 25, 2022 | 9.596 | 9.711 | 9.561 | 9.596 | 47,712 | -0.02(-0.18%) |
Oct 24, 2022 | 9.614 | 9.675 | 9.535 | 9.614 | 54,270 | +0.04(+0.37%) |
Oct 21, 2022 | 9.570 | 9.649 | 9.464 | 9.579 | 61,786 | +0.11(+1.11%) |
Oct 20, 2022 | 9.561 | 9.631 | 9.429 | 9.473 | 50,189 | -0.14(-1.46%) |
Oct 19, 2022 | 9.535 | 9.675 | 9.447 | 9.614 | 51,313 | +0.08(+0.83%) |
Oct 18, 2022 | 9.623 | 9.693 | 9.447 | 9.535 | 94,699 | +0.04(+0.37%) |
Oct 17, 2022 | 9.473 | 9.543 | 9.411 | 9.499 | 49,931 | +0.18(+1.89%) |
Oct 14, 2022 | 9.658 | 9.693 | 9.315 | 9.324 | 48,999 | -0.40(-4.16%) |
Oct 13, 2022 | 9.156 | 9.737 | 9.156 | 9.728 | 52,994 | +0.45(+4.83%) |
Oct 12, 2022 | 9.271 | 9.280 | 9.200 | 9.280 | 71,376 | -0.03(-0.28%) |
Oct 11, 2022 | 9.060 | 9.341 | 9.024 | 9.306 | 95,770 | +0.15(+1.63%) |
Oct 10, 2022 | 9.262 | 9.306 | 8.866 | 9.156 | 160,053 | -0.08(-0.86%) |
Oct 07, 2022 | 9.411 | 9.482 | 9.148 | 9.236 | 293,445 | -0.34(-3.58%) |
Oct 06, 2022 | 9.675 | 9.711 | 9.579 | 9.579 | 41,463 | -0.15(-1.54%) |
Oct 05, 2022 | 9.799 | 9.878 | 9.711 | 9.728 | 93,738 | -0.19(-1.95%) |
Oct 04, 2022 | 9.807 | 10.04 | 9.790 | 9.922 | 47,413 | +0.16(+1.62%) |