Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.71 | 13.69 | 11.39 | 13.66 | 133,883,904 | +2.07(+17.82%) |
Nov 29, 2022 | 11.82 | 12.04 | 11.37 | 11.60 | 75,517,264 | -0.11(-0.93%) |
Nov 28, 2022 | 12.22 | 12.62 | 11.47 | 11.71 | 88,854,360 | -1.01(-7.93%) |
Nov 25, 2022 | 12.98 | 13.11 | 12.69 | 12.72 | 42,230,120 | -0.45(-3.45%) |
Nov 23, 2022 | 12.75 | 13.60 | 12.70 | 13.17 | 115,086,840 | +0.42(+3.26%) |
Nov 22, 2022 | 12.00 | 12.79 | 11.72 | 12.75 | 87,404,192 | +1.00(+8.49%) |
Nov 21, 2022 | 11.93 | 12.06 | 11.61 | 11.76 | 84,688,000 | -0.59(-4.80%) |
Nov 18, 2022 | 12.84 | 12.88 | 11.93 | 12.35 | 118,397,600 | +0.12(+0.97%) |
Nov 17, 2022 | 11.21 | 12.44 | 11.18 | 12.23 | 129,618,040 | +0.24(+1.98%) |
Nov 16, 2022 | 12.78 | 12.84 | 11.74 | 11.99 | 112,818,896 | -1.72(-12.55%) |
Nov 15, 2022 | 14.18 | 14.28 | 13.16 | 13.71 | 160,984,496 | +1.09(+8.61%) |
Nov 14, 2022 | 12.84 | 13.36 | 12.58 | 12.63 | 109,358,288 | -0.44(-3.40%) |
Nov 11, 2022 | 12.14 | 13.26 | 11.70 | 13.07 | 168,364,480 | +1.13(+9.44%) |
Nov 10, 2022 | 10.68 | 12.03 | 10.44 | 11.94 | 197,717,296 | +2.81(+30.74%) |
Nov 09, 2022 | 9.630 | 9.709 | 9.077 | 9.136 | 108,296,312 | -0.92(-9.14%) |
Nov 08, 2022 | 9.995 | 10.44 | 9.502 | 10.06 | 148,533,120 | +0.57(+6.05%) |
Nov 07, 2022 | 9.166 | 9.581 | 8.780 | 9.482 | 106,520,832 | +0.59(+6.67%) |
Nov 04, 2022 | 8.622 | 8.956 | 8.325 | 8.889 | 175,013,104 | +1.09(+13.94%) |
Nov 03, 2022 | 7.692 | 8.197 | 7.445 | 7.801 | 136,959,376 | -0.35(-4.25%) |
Nov 02, 2022 | 9.166 | 8.108 | 8.147 | 176,515,600 | -0.85(-9.45%) | |
Nov 01, 2022 | 9.304 | 9.413 | 8.839 | 8.998 | 109,654,160 | +0.18(+2.02%) |
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%) |