Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.195 | 9.240 | 8.651 | 8.820 | 119,473,072 | -0.57(-6.11%) |
Oct 28, 2022 | 8.464 | 9.452 | 8.394 | 9.393 | 130,765,168 | +0.97(+11.50%) |
Oct 27, 2022 | 9.057 | 9.334 | 8.384 | 8.424 | 130,814,552 | -0.48(-5.44%) |
Oct 26, 2022 | 8.642 | 9.561 | 8.456 | 8.909 | 144,668,544 | -0.25(-2.70%) |
Oct 25, 2022 | 8.701 | 9.363 | 8.651 | 9.156 | 128,172,000 | +0.57(+6.68%) |
Oct 24, 2022 | 8.543 | 8.711 | 7.989 | 8.582 | 148,751,440 | +0.10(+1.17%) |
Oct 21, 2022 | 7.564 | 8.543 | 7.465 | 8.483 | 180,651,136 | +0.87(+11.43%) |
Oct 20, 2022 | 7.613 | 8.325 | 7.505 | 7.613 | 172,238,720 | +0.13(+1.72%) |
Oct 19, 2022 | 7.188 | 7.712 | 7.119 | 7.485 | 135,155,008 | +0.17(+2.30%) |
Oct 18, 2022 | 7.949 | 8.118 | 6.961 | 7.317 | 186,853,184 | +0.07(+0.95%) |
Oct 17, 2022 | 7.386 | 7.584 | 7.119 | 7.247 | 113,814,248 | +0.40(+5.77%) |
Oct 14, 2022 | 8.167 | 8.177 | 6.793 | 6.852 | 179,236,944 | -1.06(-13.37%) |
Oct 13, 2022 | 6.348 | 8.266 | 6.140 | 7.910 | 287,323,936 | +0.65(+8.99%) |
Oct 12, 2022 | 7.406 | 7.534 | 7.149 | 7.257 | 111,421,256 | -0.23(-3.04%) |
Oct 11, 2022 | 7.722 | 7.930 | 7.119 | 7.485 | 188,060,400 | -0.70(-8.57%) |
Oct 10, 2022 | 8.968 | 8.988 | 7.771 | 8.187 | 164,918,736 | -0.92(-10.10%) |
Oct 07, 2022 | 10.07 | 10.16 | 8.899 | 9.106 | 136,409,568 | -1.96(-17.69%) |
Oct 06, 2022 | 11.16 | 11.79 | 10.93 | 11.06 | 118,101,584 | -0.23(-2.01%) |
Oct 05, 2022 | 10.41 | 11.53 | 10.10 | 11.29 | 110,756,592 | +0.38(+3.44%) |
Oct 04, 2022 | 10.46 | 10.97 | 10.42 | 10.92 | 115,588,784 | +1.32(+13.81%) |
Oct 03, 2022 | 8.988 | 9.887 | 8.780 | 9.591 | 127,952,616 | +0.83(+9.48%) |
Sep 30, 2022 | 8.800 | 9.502 | 8.642 | 8.760 | 110,781,944 | -0.43(-4.63%) |
Sep 29, 2022 | 9.591 | 9.630 | 8.701 | 9.185 | 128,898,352 | -0.87(-8.65%) |
Sep 28, 2022 | 9.462 | 10.23 | 9.339 | 10.06 | 120,555,024 | +0.36(+3.67%) |
Sep 27, 2022 | 9.927 | 10.16 | 9.284 | 9.700 | 116,698,056 | +0.26(+2.72%) |
Sep 26, 2022 | 9.798 | 10.24 | 9.393 | 9.442 | 97,277,576 | -0.47(-4.79%) |
Sep 23, 2022 | 9.957 | 10.03 | 9.344 | 9.917 | 121,414,432 | -0.47(-4.57%) |
Sep 22, 2022 | 11.04 | 11.19 | 10.13 | 10.39 | 113,141,048 | -0.88(-7.81%) |
Sep 21, 2022 | 11.63 | 12.77 | 11.25 | 11.27 | 125,912,712 | -0.30(-2.56%) |
Sep 20, 2022 | 11.72 | 11.90 | 11.30 | 11.57 | 71,175,120 | -0.51(-4.26%) |
Sep 19, 2022 | 11.44 | 12.26 | 11.40 | 12.08 | 76,490,840 | +0.20(+1.66%) |
Sep 16, 2022 | 11.30 | 11.92 | 11.02 | 11.89 | 88,910,144 | +0.15(+1.26%) |
Sep 15, 2022 | 12.05 | 12.49 | 11.42 | 11.74 | 95,823,760 | -0.54(-4.41%) |
Sep 14, 2022 | 12.10 | 12.56 | 11.77 | 12.28 | 66,636,360 | +0.36(+3.06%) |
Sep 13, 2022 | 12.96 | 13.29 | 11.78 | 11.91 | 87,057,064 | -2.65(-18.20%) |
Sep 12, 2022 | 14.62 | 14.83 | 14.09 | 14.57 | 68,031,392 | +0.13(+0.89%) |
Sep 09, 2022 | 14.05 | 14.63 | 13.99 | 14.44 | 83,112,448 | +0.99(+7.33%) |
Sep 08, 2022 | 12.46 | 13.60 | 12.19 | 13.45 | 104,600,512 | +0.65(+5.08%) |
Sep 07, 2022 | 12.24 | 13.12 | 12.05 | 12.80 | 80,575,288 | +0.56(+4.59%) |
Sep 06, 2022 | 12.72 | 12.84 | 11.90 | 12.24 | 80,927,176 | -0.43(-3.42%) |
Sep 02, 2022 | 13.64 | 13.94 | 12.44 | 12.67 | 102,217,280 | -0.35(-2.72%) |
Sep 01, 2022 | 12.84 | 13.07 | 11.80 | 13.03 | 114,800,016 | -0.81(-5.84%) |
Aug 31, 2022 | 14.48 | 14.48 | 13.46 | 13.84 | 87,463,584 | -0.42(-2.97%) |
Aug 30, 2022 | 15.28 | 15.34 | 13.76 | 14.26 | 78,116,360 | -0.57(-3.85%) |
Aug 29, 2022 | 15.26 | 15.82 | 14.73 | 14.83 | 61,812,152 | -0.92(-5.82%) |
Aug 26, 2022 | 18.97 | 19.05 | 15.72 | 15.75 | 85,921,072 | -3.29(-17.29%) |
Aug 25, 2022 | 17.21 | 19.10 | 17.17 | 19.04 | 59,462,724 | +1.88(+10.97%) |
Aug 24, 2022 | 17.00 | 17.34 | 16.53 | 17.16 | 42,529,656 | +0.08(+0.46%) |
Aug 23, 2022 | 16.83 | 17.80 | 16.76 | 17.08 | 50,396,548 | +0.29(+1.70%) |
Aug 22, 2022 | 17.84 | 17.89 | 16.53 | 16.79 | 51,980,728 | -2.10(-11.11%) |
Aug 19, 2022 | 19.77 | 20.08 | 18.61 | 18.89 | 50,431,064 | -1.70(-8.23%) |
Aug 18, 2022 | 19.43 | 21.05 | 19.22 | 20.59 | 51,499,392 | +1.32(+6.85%) |
Aug 17, 2022 | 19.89 | 19.91 | 18.44 | 19.27 | 68,861,472 | -1.57(-7.52%) |
Aug 16, 2022 | 21.17 | 21.43 | 20.09 | 20.83 | 49,434,772 | -0.63(-2.94%) |
Aug 15, 2022 | 20.93 | 21.65 | 20.50 | 21.46 | 49,626,708 | +0.18(+0.83%) |
Aug 12, 2022 | 19.95 | 21.41 | 19.69 | 21.29 | 58,079,752 | +1.79(+9.20%) |
Aug 11, 2022 | 20.17 | 21.29 | 19.39 | 19.49 | 71,000,816 | -0.13(-0.65%) |
Aug 10, 2022 | 18.80 | 19.73 | 18.12 | 19.62 | 70,038,528 | +2.19(+12.55%) |
Aug 09, 2022 | 18.95 | 18.95 | 16.67 | 17.43 | 66,024,836 | -2.81(-13.88%) |
Aug 08, 2022 | 20.35 | 21.08 | 19.29 | 20.24 | 60,487,684 | -1.01(-4.73%) |
Aug 05, 2022 | 20.66 | 21.80 | 20.27 | 21.25 | 60,950,656 | -0.50(-2.31%) |
Aug 04, 2022 | 21.16 | 21.95 | 20.91 | 21.75 | 57,040,604 | +0.51(+2.41%) |
Aug 03, 2022 | 19.69 | 21.41 | 19.58 | 21.24 | 58,049,372 | +1.61(+8.18%) |
Aug 02, 2022 | 19.15 | 20.57 | 18.83 | 19.63 | 61,587,348 | -0.09(-0.45%) |