Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.510 | 10.05 | 9.380 | 9.670 | 46,813,908 | -0.02(-0.21%) |
Oct 28, 2022 | 9.500 | 9.980 | 9.280 | 9.690 | 74,420,600 | -0.29(-2.91%) |
Oct 27, 2022 | 10.53 | 10.73 | 9.965 | 9.980 | 63,911,648 | -0.83(-7.68%) |
Oct 26, 2022 | 10.44 | 11.09 | 10.23 | 10.81 | 79,192,192 | +0.18(+1.69%) |
Oct 25, 2022 | 9.810 | 10.63 | 9.530 | 10.63 | 98,061,584 | +1.18(+12.49%) |
Oct 24, 2022 | 10.01 | 10.03 | 8.375 | 9.450 | 166,801,248 | -1.76(-15.70%) |
Oct 21, 2022 | 10.67 | 11.21 | 10.41 | 11.21 | 42,496,456 | +0.24(+2.19%) |
Oct 20, 2022 | 11.03 | 11.43 | 10.88 | 10.97 | 47,039,008 | +0.05(+0.46%) |
Oct 19, 2022 | 11.80 | 11.90 | 10.71 | 10.92 | 99,002,912 | -1.29(-10.57%) |
Oct 18, 2022 | 13.08 | 13.22 | 12.09 | 12.21 | 58,096,948 | +0.00(+0.00%) |
Oct 17, 2022 | 12.19 | 12.64 | 12.12 | 12.21 | 50,972,652 | +0.46(+3.91%) |
Oct 14, 2022 | 12.99 | 13.18 | 11.73 | 11.75 | 60,039,780 | -1.03(-8.06%) |
Oct 13, 2022 | 12.35 | 12.85 | 11.95 | 12.78 | 53,372,160 | -0.10(-0.78%) |
Oct 12, 2022 | 12.93 | 13.46 | 12.48 | 12.88 | 49,953,108 | +0.05(+0.39%) |
Oct 11, 2022 | 13.13 | 13.42 | 12.58 | 12.83 | 51,669,380 | -0.45(-3.39%) |
Oct 10, 2022 | 13.66 | 13.73 | 13.02 | 13.28 | 48,698,776 | -0.48(-3.49%) |
Oct 07, 2022 | 14.29 | 14.53 | 13.54 | 13.76 | 53,295,644 | -1.01(-6.84%) |
Oct 06, 2022 | 16.00 | 16.24 | 14.76 | 14.77 | 67,530,736 | -1.27(-7.92%) |
Oct 05, 2022 | 16.50 | 16.68 | 15.64 | 16.04 | 39,678,372 | -0.69(-4.12%) |
Oct 04, 2022 | 16.17 | 16.88 | 15.95 | 16.73 | 45,067,308 | +1.24(+8.01%) |
Oct 03, 2022 | 15.85 | 15.94 | 15.28 | 15.49 | 38,381,796 | -0.28(-1.78%) |
Sep 30, 2022 | 15.21 | 16.15 | 15.20 | 15.77 | 39,341,596 | +0.19(+1.22%) |
Sep 29, 2022 | 16.83 | 16.94 | 15.37 | 15.58 | 51,662,180 | -1.75(-10.10%) |
Sep 28, 2022 | 16.80 | 17.46 | 16.66 | 17.33 | 37,258,928 | +0.14(+0.81%) |
Sep 27, 2022 | 18.18 | 18.23 | 16.98 | 17.19 | 40,638,400 | -0.43(-2.44%) |
Sep 26, 2022 | 17.77 | 18.40 | 17.53 | 17.62 | 41,972,732 | -0.02(-0.11%) |
Sep 23, 2022 | 18.00 | 18.21 | 17.42 | 17.64 | 39,484,360 | -0.71(-3.87%) |
Sep 22, 2022 | 18.51 | 19.18 | 18.09 | 18.35 | 36,803,424 | +0.05(+0.27%) |
Sep 21, 2022 | 20.12 | 20.16 | 18.25 | 18.30 | 64,489,920 | -2.11(-10.34%) |
Sep 20, 2022 | 20.70 | 20.95 | 20.21 | 20.41 | 29,267,806 | -0.49(-2.34%) |
Sep 19, 2022 | 19.75 | 20.96 | 19.75 | 20.90 | 36,215,408 | +0.75(+3.72%) |
Sep 16, 2022 | 21.10 | 21.35 | 19.96 | 20.15 | 65,778,744 | -1.36(-6.32%) |
Sep 15, 2022 | 21.51 | 22.74 | 21.25 | 21.51 | 43,655,992 | -0.43(-1.96%) |
Sep 14, 2022 | 21.47 | 22.09 | 21.03 | 21.94 | 47,155,728 | -0.03(-0.14%) |
Sep 13, 2022 | 20.95 | 22.30 | 20.84 | 21.97 | 77,890,272 | +0.22(+1.01%) |
Sep 12, 2022 | 20.10 | 21.88 | 20.01 | 21.75 | 86,898,760 | +2.59(+13.52%) |
Sep 09, 2022 | 18.40 | 19.59 | 18.29 | 19.16 | 55,025,952 | +1.48(+8.37%) |
Sep 08, 2022 | 17.37 | 17.70 | 16.98 | 17.68 | 30,449,354 | +0.20(+1.14%) |
Sep 07, 2022 | 16.54 | 18.37 | 16.54 | 17.48 | 58,606,080 | +0.37(+2.16%) |
Sep 06, 2022 | 17.60 | 17.81 | 17.09 | 17.11 | 32,382,024 | -0.62(-3.50%) |
Sep 02, 2022 | 18.43 | 18.65 | 17.71 | 17.73 | 44,132,000 | -1.06(-5.64%) |
Sep 01, 2022 | 19.28 | 19.35 | 18.09 | 18.79 | 47,622,352 | -1.12(-5.63%) |
Aug 31, 2022 | 20.11 | 20.38 | 19.28 | 19.91 | 39,342,888 | +0.08(+0.40%) |
Aug 30, 2022 | 19.85 | 20.22 | 19.30 | 19.83 | 29,783,860 | +0.02(+0.10%) |
Aug 29, 2022 | 19.66 | 20.67 | 19.64 | 19.81 | 33,202,816 | -0.11(-0.55%) |
Aug 26, 2022 | 20.77 | 21.26 | 19.81 | 19.92 | 61,525,444 | -0.16(-0.80%) |
Aug 25, 2022 | 19.43 | 20.37 | 18.76 | 20.08 | 42,396,248 | +1.21(+6.41%) |
Aug 24, 2022 | 18.01 | 19.23 | 18.00 | 18.87 | 29,236,408 | +0.58(+3.17%) |
Aug 23, 2022 | 18.69 | 18.80 | 17.73 | 18.29 | 34,175,992 | -0.66(-3.48%) |
Aug 22, 2022 | 18.88 | 19.26 | 18.66 | 18.95 | 27,305,248 | -0.10(-0.52%) |
Aug 19, 2022 | 19.62 | 19.71 | 18.92 | 19.05 | 24,262,614 | -0.86(-4.32%) |
Aug 18, 2022 | 20.02 | 20.18 | 19.51 | 19.91 | 21,623,838 | -0.17(-0.85%) |
Aug 17, 2022 | 20.68 | 21.02 | 20.06 | 20.08 | 26,416,530 | -0.83(-3.97%) |
Aug 16, 2022 | 21.15 | 21.15 | 20.41 | 20.91 | 32,081,118 | -0.39(-1.83%) |
Aug 15, 2022 | 20.51 | 21.55 | 20.47 | 21.30 | 36,315,712 | +0.19(+0.90%) |
Aug 12, 2022 | 20.26 | 21.17 | 19.79 | 21.11 | 34,953,544 | +0.29(+1.39%) |
Aug 11, 2022 | 20.40 | 21.97 | 20.08 | 20.82 | 56,273,336 | +0.77(+3.84%) |
Aug 10, 2022 | 19.58 | 20.07 | 19.07 | 20.05 | 35,310,776 | +0.88(+4.59%) |
Aug 09, 2022 | 20.23 | 20.24 | 19.01 | 19.17 | 38,047,704 | -1.00(-4.96%) |
Aug 08, 2022 | 20.25 | 20.79 | 20.15 | 20.17 | 29,559,098 | -0.05(-0.25%) |
Aug 05, 2022 | 20.53 | 20.68 | 19.88 | 20.22 | 34,056,476 | -0.68(-3.25%) |
Aug 04, 2022 | 20.39 | 21.47 | 20.32 | 20.90 | 37,682,048 | +0.60(+2.96%) |
Aug 03, 2022 | 20.31 | 20.37 | 19.43 | 20.30 | 44,012,344 | +0.12(+0.59%) |
Aug 02, 2022 | 19.68 | 20.95 | 19.61 | 20.18 | 51,229,172 | +0.00(+0.00%) |