Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.04 | 10.32 | 9.700 | 9.910 | 33,453,038 | -0.17(-1.69%) |
Oct 28, 2022 | 9.650 | 10.10 | 9.600 | 10.08 | 54,030,308 | +0.52(+5.44%) |
Oct 27, 2022 | 9.570 | 9.850 | 9.350 | 9.560 | 80,644,192 | -0.02(-0.21%) |
Oct 26, 2022 | 9.300 | 10.04 | 9.260 | 9.580 | 104,637,424 | -0.02(-0.21%) |
Oct 25, 2022 | 8.300 | 9.800 | 8.260 | 9.600 | 141,819,568 | +1.29(+15.52%) |
Oct 24, 2022 | 7.580 | 8.570 | 7.490 | 8.310 | 161,683,104 | +0.55(+7.09%) |
Oct 21, 2022 | 7.760 | 8.150 | 7.330 | 7.760 | 244,675,952 | -3.03(-28.08%) |
Oct 20, 2022 | 10.90 | 11.36 | 10.62 | 10.79 | 122,737,728 | -0.07(-0.64%) |
Oct 19, 2022 | 10.82 | 11.39 | 10.66 | 10.86 | 52,202,036 | +0.26(+2.45%) |
Oct 18, 2022 | 10.96 | 11.13 | 10.54 | 10.60 | 38,360,984 | +0.01(+0.09%) |
Oct 17, 2022 | 10.28 | 10.88 | 10.27 | 10.59 | 40,703,652 | +0.60(+6.01%) |
Oct 14, 2022 | 10.83 | 11.02 | 9.970 | 9.990 | 27,528,568 | -0.59(-5.58%) |
Oct 13, 2022 | 10.08 | 10.65 | 9.630 | 10.58 | 40,430,388 | +0.07(+0.67%) |
Oct 12, 2022 | 10.30 | 10.55 | 10.01 | 10.51 | 31,541,404 | +0.20(+1.94%) |
Oct 11, 2022 | 10.37 | 10.60 | 9.830 | 10.31 | 32,973,154 | -0.10(-0.96%) |
Oct 10, 2022 | 10.62 | 10.65 | 10.32 | 10.41 | 19,439,222 | -0.25(-2.35%) |
Oct 07, 2022 | 10.98 | 11.08 | 10.51 | 10.66 | 22,935,516 | -0.69(-6.08%) |
Oct 06, 2022 | 11.30 | 11.85 | 11.27 | 11.35 | 31,842,206 | +0.15(+1.34%) |
Oct 05, 2022 | 10.85 | 11.22 | 10.57 | 11.20 | 28,891,646 | +0.38(+3.51%) |
Oct 04, 2022 | 10.30 | 10.82 | 10.25 | 10.82 | 34,429,636 | +0.84(+8.42%) |
Oct 03, 2022 | 9.960 | 10.03 | 9.420 | 9.980 | 27,784,258 | +0.16(+1.63%) |
Sep 30, 2022 | 10.16 | 10.33 | 9.805 | 9.820 | 29,121,882 | -0.37(-3.63%) |
Sep 29, 2022 | 10.54 | 10.61 | 10.00 | 10.19 | 22,932,152 | -0.57(-5.30%) |
Sep 28, 2022 | 10.42 | 10.79 | 10.40 | 10.76 | 18,498,186 | +0.31(+2.97%) |
Sep 27, 2022 | 10.36 | 10.73 | 10.19 | 10.45 | 22,049,394 | +0.27(+2.65%) |
Sep 26, 2022 | 10.30 | 10.60 | 10.10 | 10.18 | 23,475,420 | -0.14(-1.36%) |
Sep 23, 2022 | 10.32 | 10.55 | 10.15 | 10.32 | 24,400,284 | -0.14(-1.34%) |
Sep 22, 2022 | 10.85 | 11.00 | 10.35 | 10.46 | 28,322,476 | -0.39(-3.59%) |
Sep 21, 2022 | 11.21 | 11.49 | 10.84 | 10.85 | 30,690,496 | -0.27(-2.43%) |
Sep 20, 2022 | 11.19 | 11.38 | 11.01 | 11.12 | 25,257,586 | -0.23(-2.03%) |
Sep 19, 2022 | 11.13 | 11.41 | 10.90 | 11.35 | 32,184,984 | +0.05(+0.44%) |
Sep 16, 2022 | 11.70 | 11.70 | 11.27 | 11.30 | 42,409,028 | -0.60(-5.04%) |
Sep 15, 2022 | 11.43 | 12.25 | 11.31 | 11.90 | 45,982,924 | +0.38(+3.30%) |
Sep 14, 2022 | 11.66 | 11.72 | 11.27 | 11.52 | 32,781,562 | -0.25(-2.12%) |
Sep 13, 2022 | 11.95 | 12.17 | 11.57 | 11.77 | 34,898,272 | -0.88(-6.96%) |
Sep 12, 2022 | 12.69 | 12.94 | 12.44 | 12.65 | 32,355,560 | +0.00(+0.00%) |
Sep 09, 2022 | 12.45 | 12.91 | 12.36 | 12.65 | 54,653,584 | +0.12(+0.96%) |
Sep 08, 2022 | 11.32 | 12.68 | 11.31 | 12.53 | 84,611,504 | +1.07(+9.34%) |
Sep 07, 2022 | 10.82 | 11.66 | 10.70 | 11.46 | 59,367,672 | +0.69(+6.41%) |
Sep 06, 2022 | 11.27 | 11.23 | 10.67 | 10.77 | 38,095,964 | -0.45(-4.01%) |
Sep 02, 2022 | 11.75 | 11.78 | 11.18 | 11.22 | 45,734,944 | -0.42(-3.61%) |
Sep 01, 2022 | 10.94 | 11.67 | 10.78 | 11.64 | 79,945,704 | +0.76(+6.99%) |
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%) |