Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |