Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.77 | 10.77 | 10.50 | 10.51 | 207,983 | -0.20(-1.87%) |
Dec 29, 2022 | 10.97 | 10.97 | 10.69 | 10.71 | 111,478 | -0.01(-0.09%) |
Dec 28, 2022 | 10.96 | 11.01 | 10.67 | 10.72 | 159,916 | -0.35(-3.16%) |
Dec 27, 2022 | 10.83 | 11.16 | 10.77 | 11.07 | 146,962 | +0.24(+2.22%) |
Dec 23, 2022 | 10.68 | 10.86 | 10.41 | 10.83 | 161,557 | +0.14(+1.31%) |
Dec 22, 2022 | 10.72 | 10.72 | 10.34 | 10.69 | 71,471 | -0.08(-0.74%) |
Dec 21, 2022 | 10.83 | 10.93 | 10.69 | 10.77 | 111,930 | +0.05(+0.47%) |
Dec 20, 2022 | 10.48 | 10.80 | 10.29 | 10.72 | 289,162 | +0.55(+5.41%) |
Dec 19, 2022 | 10.51 | 10.56 | 10.13 | 10.17 | 114,381 | -0.39(-3.69%) |
Dec 16, 2022 | 10.27 | 10.57 | 10.22 | 10.56 | 216,699 | +0.21(+2.03%) |
Dec 15, 2022 | 10.50 | 10.54 | 10.33 | 10.35 | 147,718 | -0.45(-4.17%) |
Dec 14, 2022 | 10.93 | 10.94 | 10.65 | 10.80 | 142,955 | -0.13(-1.19%) |
Dec 13, 2022 | 11.13 | 11.20 | 10.80 | 10.93 | 92,839 | +0.25(+2.34%) |
Dec 12, 2022 | 10.58 | 10.82 | 10.53 | 10.68 | 108,368 | -0.06(-0.58%) |
Dec 09, 2022 | 11.02 | 11.11 | 10.74 | 10.74 | 206,813 | -0.13(-1.17%) |
Dec 08, 2022 | 10.91 | 11.01 | 10.78 | 10.87 | 98,827 | -0.08(-0.73%) |
Dec 07, 2022 | 10.72 | 11.00 | 10.57 | 10.95 | 159,298 | +0.43(+4.09%) |
Dec 06, 2022 | 10.72 | 10.84 | 10.50 | 10.52 | 61,666 | -0.12(-1.08%) |
Dec 05, 2022 | 10.91 | 10.96 | 10.57 | 10.63 | 337,359 | -0.46(-4.19%) |
Dec 02, 2022 | 10.93 | 11.19 | 10.71 | 11.10 | 116,864 | +0.01(+0.09%) |
Dec 01, 2022 | 10.72 | 11.09 | 10.72 | 11.09 | 137,837 | +0.46(+4.33%) |
Nov 30, 2022 | 10.43 | 10.67 | 10.23 | 10.63 | 61,917 | +0.44(+4.32%) |
Nov 29, 2022 | 9.990 | 10.33 | 9.990 | 10.19 | 57,791 | +0.23(+2.31%) |
Nov 28, 2022 | 10.44 | 10.44 | 9.935 | 9.960 | 88,308 | -0.53(-5.05%) |
Nov 25, 2022 | 10.53 | 10.58 | 10.46 | 10.49 | 54,437 | -0.14(-1.32%) |
Nov 23, 2022 | 10.48 | 10.66 | 10.32 | 10.63 | 102,476 | +0.15(+1.43%) |
Nov 22, 2022 | 10.10 | 10.48 | 10.10 | 10.48 | 65,895 | +0.42(+4.17%) |
Nov 21, 2022 | 9.950 | 10.06 | 9.840 | 10.06 | 66,681 | -0.01(-0.10%) |
Nov 18, 2022 | 9.880 | 10.08 | 9.880 | 10.07 | 56,771 | +0.09(+0.90%) |
Nov 17, 2022 | 9.880 | 9.980 | 9.870 | 9.980 | 48,440 | -0.18(-1.77%) |
Nov 16, 2022 | 10.12 | 10.27 | 10.12 | 10.16 | 39,622 | -0.07(-0.68%) |
Nov 15, 2022 | 10.54 | 10.54 | 10.12 | 10.23 | 102,387 | -0.27(-2.57%) |
Nov 14, 2022 | 10.38 | 10.56 | 10.30 | 10.50 | 129,531 | +0.01(+0.10%) |
Nov 11, 2022 | 10.40 | 10.49 | 10.18 | 10.49 | 100,835 | +0.15(+1.45%) |
Nov 10, 2022 | 10.21 | 10.34 | 9.922 | 10.34 | 127,080 | +0.75(+7.82%) |
Nov 09, 2022 | 9.890 | 10.01 | 9.554 | 9.590 | 69,736 | -0.47(-4.67%) |
Nov 08, 2022 | 9.780 | 10.31 | 9.680 | 10.06 | 124,662 | +0.32(+3.29%) |
Nov 07, 2022 | 9.750 | 9.840 | 9.590 | 9.740 | 87,797 | +0.10(+1.04%) |
Nov 04, 2022 | 9.210 | 9.640 | 9.210 | 9.640 | 73,920 | +0.70(+7.83%) |
Nov 03, 2022 | 8.960 | 9.070 | 8.790 | 8.940 | 121,936 | -0.06(-0.67%) |
Nov 02, 2022 | 9.540 | 9.680 | 8.950 | 9.000 | 156,662 | -0.55(-5.76%) |
Nov 01, 2022 | 9.520 | 9.750 | 9.500 | 9.550 | 47,935 | +0.21(+2.25%) |
Oct 31, 2022 | 9.280 | 9.380 | 9.260 | 9.340 | 50,668 | -0.08(-0.85%) |
Oct 28, 2022 | 9.330 | 9.420 | 9.200 | 9.420 | 53,028 | -0.07(-0.74%) |
Oct 27, 2022 | 9.730 | 9.750 | 9.460 | 9.490 | 83,273 | -0.22(-2.27%) |
Oct 26, 2022 | 9.500 | 9.850 | 9.500 | 9.710 | 83,135 | +0.28(+2.97%) |
Oct 25, 2022 | 9.360 | 9.490 | 9.300 | 9.430 | 97,623 | +0.15(+1.62%) |
Oct 24, 2022 | 9.290 | 9.290 | 9.040 | 9.280 | 124,347 | -0.12(-1.28%) |
Oct 21, 2022 | 8.920 | 9.400 | 8.920 | 9.400 | 49,216 | +0.46(+5.15%) |
Oct 20, 2022 | 8.885 | 9.120 | 8.770 | 8.940 | 42,433 | +0.17(+1.94%) |
Oct 19, 2022 | 8.970 | 8.970 | 8.710 | 8.770 | 56,006 | -0.34(-3.68%) |
Oct 18, 2022 | 9.100 | 9.195 | 8.970 | 9.105 | 45,313 | +0.08(+0.83%) |
Oct 17, 2022 | 8.960 | 9.240 | 8.960 | 9.030 | 135,100 | +0.24(+2.73%) |
Oct 14, 2022 | 9.200 | 9.230 | 8.720 | 8.790 | 113,831 | -0.50(-5.38%) |
Oct 13, 2022 | 9.080 | 9.330 | 8.810 | 9.290 | 58,663 | -0.12(-1.28%) |
Oct 12, 2022 | 9.230 | 9.430 | 9.170 | 9.410 | 52,590 | +0.19(+2.06%) |
Oct 11, 2022 | 9.240 | 9.510 | 9.175 | 9.220 | 116,802 | -0.08(-0.86%) |
Oct 10, 2022 | 9.330 | 9.418 | 9.161 | 9.300 | 86,522 | -0.11(-1.17%) |
Oct 07, 2022 | 9.690 | 9.720 | 9.370 | 9.410 | 81,475 | -0.55(-5.52%) |
Oct 06, 2022 | 9.710 | 9.960 | 9.665 | 9.960 | 82,879 | +0.24(+2.47%) |
Oct 05, 2022 | 9.660 | 9.720 | 9.350 | 9.720 | 48,977 | -0.14(-1.42%) |
Oct 04, 2022 | 9.690 | 9.970 | 9.640 | 9.860 | 226,891 | +0.30(+3.14%) |