Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.450 | 8.510 | 7.010 | 7.030 | 237,674,864 | -2.13(-23.25%) |
Sep 29, 2022 | 9.610 | 9.660 | 9.020 | 9.160 | 57,262,188 | -0.67(-6.82%) |
Sep 28, 2022 | 9.200 | 9.850 | 9.130 | 9.830 | 65,575,044 | +0.61(+6.62%) |
Sep 27, 2022 | 9.200 | 9.550 | 9.020 | 9.220 | 63,943,144 | +0.32(+3.60%) |
Sep 26, 2022 | 8.990 | 9.360 | 8.880 | 8.900 | 55,990,564 | -0.05(-0.56%) |
Sep 23, 2022 | 9.230 | 9.340 | 8.735 | 8.950 | 79,394,424 | -0.69(-7.16%) |
Sep 22, 2022 | 9.740 | 9.930 | 9.400 | 9.640 | 62,044,924 | -0.07(-0.72%) |
Sep 21, 2022 | 10.32 | 10.36 | 9.700 | 9.710 | 67,717,960 | -0.71(-6.81%) |
Sep 20, 2022 | 10.88 | 10.99 | 10.40 | 10.42 | 46,955,392 | -0.36(-3.34%) |
Sep 19, 2022 | 10.66 | 11.14 | 10.62 | 10.78 | 37,536,776 | +0.02(+0.19%) |
Sep 16, 2022 | 10.71 | 10.81 | 10.46 | 10.76 | 47,810,840 | -0.16(-1.47%) |
Sep 15, 2022 | 10.46 | 11.19 | 10.45 | 10.92 | 59,059,648 | +0.35(+3.31%) |
Sep 14, 2022 | 10.14 | 10.59 | 9.930 | 10.57 | 38,908,704 | +0.33(+3.22%) |
Sep 13, 2022 | 10.07 | 10.46 | 9.960 | 10.24 | 41,903,984 | -0.36(-3.40%) |
Sep 12, 2022 | 10.54 | 10.79 | 10.40 | 10.60 | 34,287,352 | +0.20(+1.92%) |
Sep 09, 2022 | 10.23 | 10.52 | 10.21 | 10.40 | 47,327,616 | +0.32(+3.17%) |
Sep 08, 2022 | 9.570 | 10.10 | 9.540 | 10.08 | 41,735,944 | +0.26(+2.65%) |
Sep 07, 2022 | 9.390 | 9.870 | 9.390 | 9.820 | 38,510,792 | +0.38(+4.03%) |
Sep 06, 2022 | 9.550 | 9.720 | 9.150 | 9.440 | 35,351,880 | +0.07(+0.75%) |
Sep 02, 2022 | 9.590 | 9.710 | 9.270 | 9.370 | 39,677,828 | +0.02(+0.21%) |
Sep 01, 2022 | 9.290 | 9.360 | 8.940 | 9.350 | 43,661,572 | -0.11(-1.16%) |
Aug 31, 2022 | 9.910 | 9.960 | 9.450 | 9.460 | 43,765,292 | -0.31(-3.17%) |
Aug 30, 2022 | 10.07 | 10.33 | 9.575 | 9.770 | 41,493,436 | -0.06(-0.61%) |
Aug 29, 2022 | 9.760 | 10.04 | 9.640 | 9.830 | 31,577,988 | -0.14(-1.40%) |
Aug 26, 2022 | 10.62 | 10.86 | 9.970 | 9.970 | 46,325,480 | -0.57(-5.41%) |
Aug 25, 2022 | 10.24 | 10.69 | 10.21 | 10.54 | 47,786,372 | +0.49(+4.88%) |
Aug 24, 2022 | 9.510 | 10.95 | 9.490 | 10.05 | 37,847,904 | +0.51(+5.35%) |
Aug 23, 2022 | 9.480 | 9.735 | 9.450 | 9.540 | 37,265,940 | +0.15(+1.60%) |
Aug 22, 2022 | 9.540 | 9.630 | 9.350 | 9.390 | 35,526,188 | -0.48(-4.86%) |
Aug 19, 2022 | 10.14 | 10.24 | 9.700 | 9.870 | 50,379,500 | -0.58(-5.55%) |
Aug 18, 2022 | 10.56 | 10.57 | 10.20 | 10.45 | 47,178,600 | -0.11(-1.04%) |
Aug 17, 2022 | 10.97 | 10.97 | 10.40 | 10.56 | 52,989,488 | -0.63(-5.63%) |
Aug 16, 2022 | 10.63 | 11.38 | 10.41 | 11.19 | 59,606,964 | +0.48(+4.48%) |
Aug 15, 2022 | 10.56 | 10.79 | 10.42 | 10.71 | 34,044,864 | -0.01(-0.09%) |
Aug 12, 2022 | 10.71 | 10.79 | 10.45 | 10.72 | 39,639,900 | +0.18(+1.71%) |
Aug 11, 2022 | 10.84 | 10.95 | 10.44 | 10.54 | 50,002,056 | +0.20(+1.93%) |
Aug 10, 2022 | 9.890 | 10.61 | 9.825 | 10.34 | 71,446,632 | +0.87(+9.19%) |
Aug 09, 2022 | 9.710 | 9.760 | 9.260 | 9.470 | 51,520,020 | -0.54(-5.39%) |
Aug 08, 2022 | 10.04 | 10.49 | 9.780 | 10.01 | 67,399,352 | +0.19(+1.93%) |
Aug 05, 2022 | 9.530 | 10.05 | 9.480 | 9.820 | 42,444,204 | +0.07(+0.72%) |
Aug 04, 2022 | 9.770 | 9.940 | 9.600 | 9.750 | 40,050,304 | -0.04(-0.41%) |
Aug 03, 2022 | 9.500 | 9.810 | 9.465 | 9.790 | 45,519,872 | +0.44(+4.71%) |
Aug 02, 2022 | 8.770 | 9.640 | 8.670 | 9.350 | 56,572,412 | +0.43(+4.82%) |
Aug 01, 2022 | 8.900 | 8.980 | 8.570 | 8.920 | 54,708,504 | -0.14(-1.55%) |
Jul 29, 2022 | 9.010 | 9.180 | 8.770 | 9.060 | 40,901,864 | -0.04(-0.44%) |
Jul 28, 2022 | 8.970 | 9.380 | 8.570 | 9.100 | 58,342,852 | +0.25(+2.82%) |
Jul 27, 2022 | 8.790 | 8.890 | 8.470 | 8.850 | 66,041,408 | +0.35(+4.12%) |
Jul 26, 2022 | 9.070 | 9.095 | 8.460 | 8.500 | 68,714,448 | -0.68(-7.41%) |
Jul 25, 2022 | 9.260 | 9.290 | 8.840 | 9.180 | 54,781,252 | -0.08(-0.86%) |
Jul 22, 2022 | 9.900 | 9.990 | 9.150 | 9.260 | 100,598,248 | -0.59(-5.99%) |
Jul 21, 2022 | 9.670 | 9.905 | 9.420 | 9.850 | 144,145,360 | -1.24(-11.18%) |
Jul 20, 2022 | 10.34 | 11.10 | 10.28 | 11.09 | 69,506,560 | +0.73(+7.05%) |
Jul 19, 2022 | 10.02 | 10.41 | 9.985 | 10.36 | 60,291,552 | +0.71(+7.36%) |
Jul 18, 2022 | 9.430 | 10.12 | 9.430 | 9.650 | 66,264,240 | +0.47(+5.12%) |
Jul 15, 2022 | 8.880 | 9.190 | 8.710 | 9.180 | 44,348,068 | +0.47(+5.40%) |
Jul 14, 2022 | 8.820 | 9.000 | 8.650 | 8.710 | 40,597,936 | -0.29(-3.22%) |
Jul 13, 2022 | 8.730 | 9.130 | 8.650 | 9.000 | 41,374,448 | -0.13(-1.42%) |
Jul 12, 2022 | 8.480 | 9.270 | 8.430 | 9.130 | 65,592,744 | +0.64(+7.54%) |
Jul 11, 2022 | 8.960 | 8.969 | 8.460 | 8.490 | 40,198,748 | -0.52(-5.77%) |
Jul 08, 2022 | 9.210 | 9.430 | 8.940 | 9.010 | 45,688,308 | -0.32(-3.43%) |
Jul 07, 2022 | 8.950 | 9.450 | 8.930 | 9.330 | 46,057,372 | +0.59(+6.75%) |
Jul 06, 2022 | 9.250 | 9.526 | 8.700 | 8.740 | 52,550,836 | -0.64(-6.82%) |
Jul 05, 2022 | 8.540 | 9.409 | 8.150 | 9.380 | 69,374,592 | +0.56(+6.35%) |