Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.735 | 8.984 | 8.466 | 8.636 | 38,484,388 | +0.18(+2.12%) |
Aug 30, 2022 | 8.944 | 9.100 | 8.098 | 8.457 | 50,075,768 | -0.28(-3.19%) |
Aug 29, 2022 | 8.665 | 9.322 | 8.566 | 8.735 | 36,989,980 | -0.35(-3.83%) |
Aug 26, 2022 | 10.61 | 10.65 | 8.954 | 9.083 | 43,467,008 | -1.54(-14.51%) |
Aug 25, 2022 | 11.03 | 11.22 | 10.28 | 10.63 | 33,462,928 | -0.09(-0.84%) |
Aug 24, 2022 | 10.07 | 10.96 | 9.780 | 10.71 | 38,039,204 | +0.65(+6.42%) |
Aug 23, 2022 | 9.601 | 10.34 | 9.312 | 10.07 | 44,198,244 | +0.57(+5.97%) |
Aug 22, 2022 | 9.640 | 10.11 | 9.233 | 9.501 | 38,742,924 | -0.45(-4.50%) |
Aug 19, 2022 | 10.10 | 10.42 | 9.740 | 9.949 | 38,744,144 | -0.57(-5.39%) |
Aug 18, 2022 | 10.81 | 10.81 | 9.964 | 10.52 | 39,787,800 | -0.28(-2.58%) |
Aug 17, 2022 | 11.24 | 11.70 | 10.59 | 10.79 | 38,809,700 | -1.05(-8.90%) |
Aug 16, 2022 | 12.73 | 12.79 | 11.59 | 11.85 | 36,877,004 | -1.00(-7.82%) |
Aug 15, 2022 | 12.15 | 12.97 | 11.97 | 12.85 | 28,165,668 | +0.45(+3.61%) |
Aug 12, 2022 | 11.62 | 12.56 | 11.54 | 12.41 | 31,179,024 | +1.07(+9.48%) |
Aug 11, 2022 | 12.69 | 13.07 | 11.06 | 11.33 | 44,785,736 | -1.14(-9.17%) |
Aug 10, 2022 | 12.25 | 12.55 | 11.62 | 12.48 | 33,069,616 | +1.08(+9.52%) |
Aug 09, 2022 | 11.96 | 12.42 | 10.72 | 11.39 | 42,548,696 | -1.26(-9.98%) |
Aug 08, 2022 | 12.49 | 13.12 | 11.89 | 12.65 | 50,263,804 | +0.64(+5.30%) |
Aug 05, 2022 | 10.26 | 12.04 | 9.790 | 12.02 | 50,569,028 | +1.29(+12.06%) |
Aug 04, 2022 | 9.800 | 10.79 | 9.680 | 10.72 | 55,719,156 | +1.53(+16.67%) |
Aug 03, 2022 | 8.805 | 9.650 | 8.805 | 9.193 | 50,981,252 | +0.94(+11.33%) |
Aug 02, 2022 | 7.681 | 8.536 | 7.611 | 8.258 | 48,533,508 | +0.43(+5.46%) |
Aug 01, 2022 | 8.098 | 8.551 | 7.681 | 7.830 | 43,208,316 | -0.50(-5.97%) |
Jul 29, 2022 | 8.665 | 8.675 | 7.979 | 8.327 | 45,160,704 | -0.43(-4.89%) |
Jul 28, 2022 | 9.193 | 9.252 | 8.118 | 8.755 | 48,146,672 | -0.30(-3.30%) |
Jul 27, 2022 | 8.626 | 9.163 | 8.248 | 9.053 | 44,480,648 | +0.62(+7.31%) |
Jul 26, 2022 | 8.218 | 8.954 | 7.919 | 8.437 | 45,843,332 | +0.14(+1.68%) |
Jul 25, 2022 | 8.307 | 8.407 | 7.860 | 8.297 | 35,857,740 | +0.06(+0.72%) |
Jul 22, 2022 | 9.561 | 9.650 | 8.198 | 8.238 | 46,450,636 | -1.16(-12.38%) |
Jul 21, 2022 | 9.511 | 9.750 | 9.133 | 9.402 | 39,307,420 | -0.11(-1.15%) |
Jul 20, 2022 | 9.223 | 10.15 | 9.014 | 9.511 | 64,213,904 | +0.41(+4.48%) |
Jul 19, 2022 | 8.447 | 9.183 | 8.149 | 9.103 | 48,607,336 | +1.03(+12.82%) |
Jul 18, 2022 | 9.193 | 9.640 | 7.919 | 8.069 | 58,372,228 | -0.83(-9.28%) |
Jul 15, 2022 | 8.984 | 9.004 | 8.078 | 8.894 | 45,954,716 | +0.30(+3.47%) |
Jul 14, 2022 | 8.994 | 9.113 | 8.357 | 8.596 | 53,879,532 | -0.60(-6.49%) |
Jul 13, 2022 | 8.168 | 9.491 | 8.069 | 9.193 | 55,829,924 | +0.42(+4.76%) |
Jul 12, 2022 | 8.476 | 8.974 | 7.601 | 8.775 | 50,264,660 | +0.33(+3.89%) |
Jul 11, 2022 | 9.461 | 9.645 | 8.347 | 8.447 | 41,233,840 | -1.26(-13.01%) |
Jul 08, 2022 | 9.073 | 9.775 | 8.924 | 9.710 | 55,035,788 | +0.36(+3.83%) |
Jul 07, 2022 | 8.705 | 9.660 | 8.566 | 9.352 | 56,514,816 | +0.76(+8.80%) |
Jul 06, 2022 | 8.606 | 9.304 | 8.357 | 8.596 | 77,923,720 | +0.01(+0.12%) |
Jul 05, 2022 | 7.024 | 8.616 | 6.934 | 8.586 | 65,860,276 | +1.25(+17.10%) |
Jul 01, 2022 | 6.755 | 7.372 | 6.576 | 7.332 | 57,143,764 | +0.63(+9.35%) |
Jun 30, 2022 | 6.507 | 6.994 | 6.248 | 6.706 | 53,312,160 | -0.15(-2.18%) |
Jun 29, 2022 | 6.666 | 7.009 | 6.318 | 6.855 | 40,645,832 | +0.17(+2.53%) |
Jun 28, 2022 | 7.462 | 7.611 | 6.477 | 6.686 | 51,672,700 | -0.79(-10.52%) |
Jun 27, 2022 | 7.472 | 7.710 | 6.994 | 7.472 | 49,955,680 | -0.06(-0.79%) |
Jun 24, 2022 | 7.561 | 7.700 | 6.735 | 7.531 | 69,463,112 | +0.23(+3.13%) |
Jun 23, 2022 | 6.278 | 7.332 | 6.208 | 7.302 | 70,155,128 | +1.15(+18.77%) |
Jun 22, 2022 | 5.472 | 6.477 | 5.412 | 6.148 | 75,597,248 | +0.43(+7.48%) |
Jun 21, 2022 | 5.472 | 6.138 | 5.462 | 5.721 | 58,055,900 | +0.54(+10.36%) |
Jun 17, 2022 | 4.537 | 5.453 | 4.527 | 5.183 | 64,906,068 | +0.75(+16.82%) |
Jun 16, 2022 | 4.368 | 4.497 | 4.039 | 4.437 | 55,903,508 | -0.36(-7.47%) |
Jun 15, 2022 | 4.477 | 4.955 | 4.358 | 4.795 | 70,936,080 | +0.45(+10.30%) |
Jun 14, 2022 | 4.457 | 4.507 | 4.089 | 4.348 | 49,535,076 | +0.01(+0.23%) |
Jun 13, 2022 | 4.716 | 4.825 | 4.179 | 4.338 | 59,526,956 | -0.87(-16.63%) |
Jun 10, 2022 | 5.691 | 5.760 | 5.084 | 5.203 | 50,289,088 | -0.86(-14.12%) |
Jun 09, 2022 | 6.715 | 6.805 | 6.019 | 6.059 | 37,693,392 | -0.80(-11.61%) |
Jun 08, 2022 | 6.556 | 7.253 | 6.516 | 6.855 | 55,198,488 | +0.18(+2.68%) |
Jun 07, 2022 | 5.661 | 6.696 | 5.651 | 6.676 | 40,089,464 | +0.85(+14.51%) |
Jun 06, 2022 | 6.646 | 6.775 | 5.721 | 5.830 | 53,549,884 | -0.53(-8.29%) |
Jun 03, 2022 | 5.850 | 6.446 | 5.830 | 6.357 | 60,583,428 | +0.62(+10.75%) |
Jun 02, 2022 | 5.402 | 5.820 | 5.193 | 5.740 | 46,616,804 | +0.28(+5.10%) |