Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.08 | 11.64 | 11.05 | 11.38 | 84,914,592 | +0.26(+2.37%) |
Oct 28, 2022 | 11.21 | 11.34 | 10.96 | 11.12 | 82,063,456 | -0.64(-5.46%) |
Oct 27, 2022 | 11.70 | 12.02 | 11.48 | 11.76 | 75,633,576 | -0.33(-2.69%) |
Oct 26, 2022 | 11.84 | 12.33 | 11.83 | 12.08 | 72,264,328 | +0.17(+1.40%) |
Oct 25, 2022 | 11.72 | 12.12 | 11.70 | 11.92 | 72,502,224 | +0.04(+0.37%) |
Oct 24, 2022 | 12.24 | 12.26 | 11.80 | 11.87 | 81,681,952 | -0.73(-5.79%) |
Oct 21, 2022 | 12.05 | 12.69 | 11.97 | 12.60 | 74,139,896 | +0.52(+4.29%) |
Oct 20, 2022 | 11.78 | 12.35 | 11.75 | 12.08 | 53,324,348 | +0.25(+2.16%) |
Oct 19, 2022 | 11.93 | 12.01 | 11.73 | 11.83 | 45,393,476 | -0.17(-1.39%) |
Oct 18, 2022 | 12.02 | 12.13 | 11.71 | 12.00 | 49,266,000 | +0.32(+2.71%) |
Oct 17, 2022 | 11.65 | 11.87 | 11.59 | 11.68 | 49,191,964 | +0.18(+1.61%) |
Oct 14, 2022 | 12.04 | 12.04 | 11.46 | 11.49 | 47,436,256 | -0.53(-4.39%) |
Oct 13, 2022 | 11.79 | 12.21 | 11.67 | 12.02 | 51,877,540 | +0.01(+0.07%) |
Oct 12, 2022 | 12.11 | 12.24 | 11.97 | 12.01 | 33,691,592 | -0.17(-1.37%) |
Oct 11, 2022 | 12.18 | 12.48 | 12.12 | 12.18 | 46,767,044 | -0.21(-1.70%) |
Oct 10, 2022 | 12.79 | 12.79 | 12.36 | 12.39 | 54,804,056 | -0.29(-2.29%) |
Oct 07, 2022 | 12.87 | 13.36 | 12.62 | 12.68 | 94,312,464 | -0.08(-0.62%) |
Oct 06, 2022 | 12.87 | 13.09 | 12.65 | 12.76 | 42,927,184 | -0.25(-1.96%) |
Oct 05, 2022 | 12.95 | 13.13 | 12.86 | 13.02 | 48,922,844 | +0.14(+1.09%) |
Oct 04, 2022 | 12.76 | 12.98 | 12.58 | 12.87 | 53,884,532 | +0.34(+2.74%) |
Oct 03, 2022 | 12.07 | 12.58 | 12.03 | 12.53 | 54,077,488 | +0.82(+6.98%) |
Sep 30, 2022 | 11.17 | 11.85 | 11.15 | 11.71 | 61,888,304 | +0.58(+5.21%) |
Sep 29, 2022 | 11.12 | 11.20 | 10.90 | 11.13 | 50,032,592 | -0.10(-0.86%) |
Sep 28, 2022 | 11.14 | 11.33 | 11.10 | 11.23 | 41,703,252 | +0.19(+1.75%) |
Sep 27, 2022 | 11.21 | 11.31 | 10.96 | 11.04 | 47,531,132 | -0.04(-0.32%) |
Sep 26, 2022 | 11.22 | 11.43 | 11.07 | 11.07 | 56,403,036 | -0.40(-3.45%) |
Sep 23, 2022 | 11.57 | 11.58 | 11.34 | 11.47 | 62,566,684 | -0.53(-4.40%) |
Sep 22, 2022 | 11.87 | 12.05 | 11.74 | 12.00 | 46,171,964 | +0.45(+3.88%) |
Sep 21, 2022 | 11.87 | 11.92 | 11.55 | 11.55 | 52,679,204 | -0.24(-2.01%) |
Sep 20, 2022 | 11.73 | 11.85 | 11.54 | 11.78 | 48,829,612 | -0.18(-1.47%) |
Sep 19, 2022 | 11.33 | 12.00 | 11.27 | 11.96 | 53,220,572 | +0.55(+4.78%) |
Sep 16, 2022 | 11.25 | 11.48 | 11.16 | 11.41 | 60,611,960 | -0.06(-0.54%) |
Sep 15, 2022 | 11.37 | 11.51 | 11.29 | 11.48 | 49,781,376 | +0.11(+1.01%) |
Sep 14, 2022 | 11.53 | 11.72 | 11.26 | 11.36 | 44,257,740 | -0.20(-1.75%) |
Sep 13, 2022 | 11.80 | 12.07 | 11.54 | 11.56 | 43,800,332 | -0.55(-4.57%) |
Sep 12, 2022 | 12.06 | 12.12 | 11.86 | 12.12 | 37,154,724 | +0.24(+2.00%) |
Sep 09, 2022 | 11.25 | 11.91 | 11.20 | 11.88 | 50,529,896 | +1.03(+9.48%) |
Sep 08, 2022 | 10.82 | 10.91 | 10.67 | 10.85 | 33,048,636 | +0.06(+0.57%) |
Sep 07, 2022 | 10.55 | 10.85 | 10.31 | 10.79 | 26,468,194 | +0.11(+1.07%) |
Sep 06, 2022 | 10.97 | 11.00 | 10.64 | 10.68 | 25,460,290 | -0.03(-0.25%) |
Sep 02, 2022 | 10.81 | 10.95 | 10.63 | 10.70 | 38,319,652 | +0.02(+0.16%) |
Sep 01, 2022 | 10.71 | 10.72 | 10.39 | 10.69 | 43,170,452 | -0.24(-2.17%) |
Aug 31, 2022 | 11.06 | 11.14 | 10.90 | 10.92 | 32,904,796 | -0.18(-1.66%) |
Aug 30, 2022 | 11.53 | 11.54 | 11.05 | 11.11 | 34,587,424 | -0.55(-4.68%) |
Aug 29, 2022 | 11.71 | 11.80 | 11.61 | 11.65 | 33,498,236 | -0.18(-1.49%) |
Aug 26, 2022 | 12.18 | 12.24 | 11.75 | 11.83 | 36,242,116 | -0.08(-0.67%) |
Aug 25, 2022 | 11.76 | 11.93 | 11.69 | 11.91 | 33,547,694 | +0.20(+1.73%) |
Aug 24, 2022 | 11.91 | 12.09 | 11.63 | 11.71 | 34,166,396 | -0.40(-3.27%) |
Aug 23, 2022 | 11.46 | 12.13 | 11.46 | 12.10 | 41,225,332 | +0.87(+7.75%) |
Aug 22, 2022 | 11.27 | 11.38 | 11.16 | 11.23 | 30,420,286 | -0.10(-0.85%) |
Aug 19, 2022 | 11.38 | 11.41 | 11.20 | 11.33 | 36,950,776 | -0.19(-1.68%) |
Aug 18, 2022 | 11.61 | 11.63 | 11.49 | 11.52 | 18,219,670 | -0.10(-0.83%) |
Aug 17, 2022 | 11.58 | 11.73 | 11.45 | 11.62 | 25,145,944 | -0.33(-2.72%) |
Aug 16, 2022 | 11.93 | 12.07 | 11.83 | 11.94 | 27,214,424 | +0.15(+1.27%) |
Aug 15, 2022 | 11.63 | 11.82 | 11.48 | 11.79 | 27,439,384 | -0.17(-1.40%) |
Aug 12, 2022 | 11.84 | 12.02 | 11.73 | 11.96 | 30,077,498 | +0.24(+2.08%) |
Aug 11, 2022 | 11.68 | 11.98 | 11.68 | 11.72 | 41,016,664 | +0.21(+1.82%) |
Aug 10, 2022 | 11.66 | 11.68 | 11.42 | 11.51 | 47,430,728 | +0.12(+1.03%) |
Aug 09, 2022 | 11.22 | 11.42 | 11.18 | 11.39 | 27,505,312 | +0.22(+1.95%) |
Aug 08, 2022 | 11.22 | 11.31 | 11.02 | 11.17 | 31,418,690 | +0.13(+1.21%) |
Aug 05, 2022 | 10.80 | 11.08 | 10.76 | 11.04 | 51,332,480 | +0.28(+2.64%) |
Aug 04, 2022 | 10.71 | 10.91 | 10.63 | 10.76 | 45,602,320 | +0.05(+0.47%) |
Aug 03, 2022 | 11.06 | 11.06 | 10.70 | 10.71 | 36,268,096 | -0.49(-4.34%) |
Aug 02, 2022 | 10.88 | 11.22 | 10.66 | 11.19 | 60,009,188 | +0.20(+1.83%) |