Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.830 | 9.980 | 9.520 | 9.750 | 40,864,552 | -0.24(-2.40%) |
Dec 29, 2022 | 9.920 | 10.27 | 9.770 | 9.990 | 49,156,072 | +0.19(+1.94%) |
Dec 28, 2022 | 10.01 | 10.25 | 9.610 | 9.800 | 42,147,168 | -0.26(-2.58%) |
Dec 27, 2022 | 10.53 | 10.61 | 9.970 | 10.06 | 53,980,108 | -0.91(-8.30%) |
Dec 23, 2022 | 11.22 | 11.22 | 10.69 | 10.97 | 33,666,136 | -0.32(-2.83%) |
Dec 22, 2022 | 11.45 | 11.58 | 10.76 | 11.29 | 32,386,236 | -0.32(-2.76%) |
Dec 21, 2022 | 11.07 | 11.71 | 10.86 | 11.61 | 34,110,752 | +0.52(+4.69%) |
Dec 20, 2022 | 10.67 | 11.59 | 10.58 | 11.09 | 44,677,948 | +0.03(+0.27%) |
Dec 19, 2022 | 11.65 | 11.65 | 10.83 | 11.06 | 40,411,984 | -0.54(-4.66%) |
Dec 16, 2022 | 12.13 | 12.38 | 11.60 | 11.60 | 46,482,996 | -0.28(-2.36%) |
Dec 15, 2022 | 12.33 | 12.63 | 11.68 | 11.88 | 41,506,444 | -0.22(-1.82%) |
Dec 14, 2022 | 12.45 | 12.53 | 11.97 | 12.10 | 33,171,068 | -0.21(-1.71%) |
Dec 13, 2022 | 13.11 | 13.24 | 12.03 | 12.31 | 51,973,916 | -0.18(-1.44%) |
Dec 12, 2022 | 12.30 | 12.58 | 12.16 | 12.49 | 35,060,276 | -0.14(-1.11%) |
Dec 09, 2022 | 13.17 | 13.32 | 12.62 | 12.63 | 44,101,152 | -0.78(-5.82%) |
Dec 08, 2022 | 13.00 | 13.55 | 12.88 | 13.41 | 52,221,820 | +0.83(+6.60%) |
Dec 07, 2022 | 12.42 | 12.71 | 12.14 | 12.58 | 53,140,552 | -0.66(-4.98%) |
Dec 06, 2022 | 13.00 | 13.28 | 12.43 | 13.24 | 62,461,676 | +0.44(+3.44%) |
Dec 05, 2022 | 13.99 | 14.03 | 12.59 | 12.80 | 94,481,560 | -0.33(-2.51%) |
Dec 02, 2022 | 12.06 | 13.32 | 11.97 | 13.13 | 106,291,928 | +1.04(+8.60%) |
Dec 01, 2022 | 12.35 | 12.55 | 11.95 | 12.09 | 59,320,016 | -0.69(-5.40%) |
Nov 30, 2022 | 11.34 | 13.27 | 11.34 | 12.78 | 172,564,960 | +2.28(+21.71%) |
Nov 29, 2022 | 10.65 | 10.90 | 10.39 | 10.50 | 48,082,548 | +0.38(+3.75%) |
Nov 28, 2022 | 10.05 | 10.63 | 9.990 | 10.12 | 39,075,268 | -0.05(-0.49%) |
Nov 25, 2022 | 10.26 | 10.30 | 9.960 | 10.17 | 23,576,304 | -0.39(-3.69%) |
Nov 23, 2022 | 10.31 | 10.73 | 10.24 | 10.56 | 49,399,136 | +0.55(+5.49%) |
Nov 22, 2022 | 9.870 | 10.10 | 9.750 | 10.01 | 35,929,876 | -0.01(-0.10%) |
Nov 21, 2022 | 10.22 | 10.25 | 9.670 | 10.02 | 52,934,064 | -0.45(-4.30%) |
Nov 18, 2022 | 10.65 | 10.81 | 10.26 | 10.47 | 49,320,200 | -0.20(-1.87%) |
Nov 17, 2022 | 10.25 | 10.71 | 9.930 | 10.67 | 62,417,244 | +0.14(+1.33%) |
Nov 16, 2022 | 11.17 | 11.29 | 10.45 | 10.53 | 49,427,600 | -0.98(-8.51%) |
Nov 15, 2022 | 11.90 | 11.95 | 11.36 | 11.51 | 62,891,656 | +0.34(+3.04%) |
Nov 14, 2022 | 11.86 | 12.12 | 11.17 | 11.17 | 62,592,428 | -0.39(-3.37%) |
Nov 11, 2022 | 10.79 | 11.69 | 10.54 | 11.56 | 100,635,560 | +1.22(+11.80%) |
Nov 10, 2022 | 10.30 | 10.83 | 10.05 | 10.34 | 83,767,568 | +1.09(+11.78%) |
Nov 09, 2022 | 10.00 | 10.18 | 9.140 | 9.250 | 80,923,352 | -1.31(-12.41%) |
Nov 08, 2022 | 10.68 | 10.87 | 10.08 | 10.56 | 61,589,996 | -0.42(-3.83%) |
Nov 07, 2022 | 12.23 | 12.38 | 10.70 | 10.98 | 83,944,320 | -0.70(-5.99%) |
Nov 04, 2022 | 11.00 | 11.69 | 10.60 | 11.68 | 125,408,944 | +1.74(+17.51%) |
Nov 03, 2022 | 9.190 | 10.17 | 9.030 | 9.940 | 64,551,384 | +0.45(+4.74%) |
Nov 02, 2022 | 9.600 | 10.13 | 9.480 | 9.490 | 75,934,320 | -0.22(-2.27%) |
Nov 01, 2022 | 10.33 | 10.45 | 9.685 | 9.710 | 56,139,992 | +0.04(+0.41%) |
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%) |