Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.25 | 11.60 | 10.20 | 10.88 | 199,396,992 | +0.87(+8.69%) |
Aug 30, 2022 | 10.43 | 10.59 | 9.850 | 10.01 | 59,072,024 | -0.26(-2.53%) |
Aug 29, 2022 | 10.48 | 10.82 | 10.27 | 10.27 | 29,379,972 | -0.40(-3.75%) |
Aug 26, 2022 | 11.23 | 11.34 | 10.56 | 10.67 | 35,219,544 | -0.54(-4.82%) |
Aug 25, 2022 | 11.03 | 11.24 | 10.80 | 11.21 | 31,224,536 | +0.35(+3.22%) |
Aug 24, 2022 | 10.68 | 11.02 | 10.63 | 10.86 | 27,776,108 | +0.26(+2.45%) |
Aug 23, 2022 | 11.02 | 11.16 | 10.54 | 10.60 | 34,893,096 | -0.41(-3.72%) |
Aug 22, 2022 | 11.04 | 11.35 | 10.89 | 11.01 | 41,128,072 | -0.55(-4.76%) |
Aug 19, 2022 | 12.20 | 12.26 | 11.51 | 11.56 | 46,401,008 | -1.00(-7.96%) |
Aug 18, 2022 | 12.02 | 12.78 | 11.83 | 12.56 | 62,685,944 | +0.47(+3.89%) |
Aug 17, 2022 | 12.25 | 12.32 | 11.64 | 12.09 | 69,408,768 | -0.52(-4.12%) |
Aug 16, 2022 | 12.40 | 12.73 | 12.00 | 12.61 | 67,301,528 | +0.37(+3.02%) |
Aug 15, 2022 | 11.61 | 12.39 | 11.56 | 12.24 | 63,940,172 | +0.62(+5.34%) |
Aug 12, 2022 | 11.31 | 11.64 | 11.13 | 11.62 | 40,840,892 | +0.51(+4.59%) |
Aug 11, 2022 | 10.84 | 11.80 | 10.82 | 11.11 | 67,029,592 | +0.54(+5.11%) |
Aug 10, 2022 | 10.46 | 10.87 | 10.40 | 10.57 | 50,890,992 | +0.41(+4.04%) |
Aug 09, 2022 | 10.24 | 10.29 | 10.02 | 10.16 | 33,554,172 | -0.25(-2.40%) |
Aug 08, 2022 | 10.25 | 10.80 | 10.17 | 10.41 | 49,235,132 | +0.23(+2.26%) |
Aug 05, 2022 | 10.08 | 10.35 | 9.980 | 10.18 | 37,576,040 | -0.07(-0.68%) |
Aug 04, 2022 | 10.33 | 10.56 | 10.10 | 10.25 | 48,122,800 | -0.07(-0.68%) |
Aug 03, 2022 | 9.920 | 10.49 | 9.920 | 10.32 | 61,732,436 | +0.45(+4.56%) |
Aug 02, 2022 | 9.550 | 10.13 | 9.510 | 9.870 | 66,269,576 | +0.33(+3.46%) |
Aug 01, 2022 | 9.810 | 9.820 | 9.500 | 9.540 | 49,870,976 | -0.34(-3.44%) |
Jul 29, 2022 | 9.670 | 9.930 | 9.470 | 9.880 | 74,531,448 | +0.21(+2.17%) |
Jul 28, 2022 | 9.550 | 9.920 | 9.340 | 9.670 | 97,463,088 | +0.12(+1.26%) |
Jul 27, 2022 | 9.710 | 9.840 | 9.380 | 9.550 | 120,470,408 | -0.08(-0.83%) |
Jul 26, 2022 | 9.780 | 9.930 | 9.630 | 9.630 | 94,396,704 | -0.32(-3.22%) |
Jul 25, 2022 | 9.730 | 10.13 | 9.660 | 9.950 | 137,578,656 | -0.01(-0.10%) |
Jul 22, 2022 | 11.10 | 11.11 | 9.910 | 9.960 | 331,212,928 | -6.39(-39.08%) |
Jul 21, 2022 | 15.54 | 16.55 | 15.47 | 16.35 | 114,916,376 | +0.84(+5.42%) |
Jul 20, 2022 | 14.52 | 15.64 | 14.41 | 15.51 | 47,733,288 | +1.36(+9.61%) |
Jul 19, 2022 | 13.97 | 14.22 | 13.46 | 14.15 | 34,873,472 | +0.23(+1.65%) |
Jul 18, 2022 | 13.87 | 14.54 | 13.80 | 13.92 | 44,199,832 | +0.27(+1.98%) |
Jul 15, 2022 | 13.50 | 14.09 | 13.45 | 13.65 | 38,346,856 | +0.48(+3.64%) |
Jul 14, 2022 | 13.79 | 13.87 | 13.15 | 13.17 | 24,199,406 | -0.66(-4.77%) |
Jul 13, 2022 | 13.74 | 14.24 | 13.42 | 13.83 | 24,306,788 | -0.21(-1.50%) |
Jul 12, 2022 | 14.24 | 14.59 | 13.76 | 14.04 | 24,842,184 | -0.02(-0.14%) |
Jul 11, 2022 | 14.59 | 14.84 | 14.00 | 14.06 | 21,522,326 | -0.90(-6.02%) |
Jul 08, 2022 | 14.75 | 15.30 | 14.61 | 14.96 | 21,290,742 | -0.14(-0.93%) |
Jul 07, 2022 | 14.40 | 15.12 | 14.28 | 15.10 | 25,637,536 | +0.82(+5.74%) |
Jul 06, 2022 | 14.35 | 14.61 | 14.06 | 14.28 | 23,249,120 | -0.10(-0.70%) |
Jul 05, 2022 | 12.97 | 14.40 | 12.66 | 14.38 | 28,837,446 | +1.21(+9.19%) |
Jul 01, 2022 | 13.18 | 13.46 | 12.80 | 13.17 | 23,318,918 | +0.04(+0.30%) |
Jun 30, 2022 | 13.73 | 13.78 | 12.83 | 13.13 | 32,843,050 | -0.83(-5.95%) |
Jun 29, 2022 | 13.76 | 13.98 | 13.36 | 13.96 | 26,180,780 | +0.23(+1.68%) |
Jun 28, 2022 | 14.36 | 14.79 | 13.70 | 13.73 | 24,414,080 | -0.83(-5.70%) |
Jun 27, 2022 | 15.11 | 15.28 | 14.38 | 14.56 | 29,272,550 | -0.14(-0.95%) |
Jun 24, 2022 | 14.11 | 14.72 | 13.98 | 14.70 | 37,302,228 | +0.76(+5.45%) |
Jun 23, 2022 | 13.16 | 14.00 | 13.03 | 13.94 | 32,160,230 | +0.86(+6.57%) |
Jun 22, 2022 | 12.63 | 13.49 | 12.58 | 13.08 | 31,281,340 | +0.23(+1.79%) |
Jun 21, 2022 | 12.47 | 13.24 | 12.32 | 12.85 | 37,108,092 | +0.43(+3.46%) |
Jun 17, 2022 | 12.32 | 12.62 | 12.03 | 12.42 | 48,624,488 | +0.20(+1.64%) |
Jun 16, 2022 | 12.65 | 12.78 | 12.14 | 12.22 | 38,511,040 | -0.98(-7.42%) |
Jun 15, 2022 | 11.98 | 13.43 | 11.88 | 13.20 | 59,228,272 | +1.29(+10.83%) |
Jun 14, 2022 | 12.08 | 12.52 | 11.90 | 11.91 | 40,195,824 | -0.11(-0.92%) |
Jun 13, 2022 | 12.84 | 13.02 | 11.92 | 12.02 | 43,688,256 | -1.26(-9.49%) |
Jun 10, 2022 | 13.83 | 13.97 | 13.15 | 13.28 | 42,730,088 | -0.82(-5.82%) |
Jun 09, 2022 | 15.26 | 15.26 | 14.06 | 14.10 | 36,934,704 | -1.07(-7.05%) |
Jun 08, 2022 | 15.40 | 15.87 | 15.14 | 15.17 | 36,309,148 | -0.11(-0.72%) |
Jun 07, 2022 | 14.81 | 15.48 | 14.70 | 15.28 | 36,622,340 | +0.13(+0.86%) |
Jun 06, 2022 | 14.61 | 15.40 | 13.88 | 15.15 | 64,252,972 | +0.66(+4.55%) |
Jun 03, 2022 | 14.59 | 14.87 | 14.20 | 14.49 | 34,347,392 | -0.41(-2.75%) |
Jun 02, 2022 | 13.54 | 15.12 | 13.54 | 14.90 | 58,568,752 | +0.97(+6.96%) |