Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.059 | 8.568 | 8.053 | 8.265 | 153,867,040 | -0.41(-4.68%) |
Oct 28, 2022 | 8.697 | 8.762 | 8.555 | 8.672 | 77,316,088 | -0.15(-1.75%) |
Oct 27, 2022 | 8.820 | 9.020 | 8.759 | 8.826 | 58,544,640 | +0.10(+1.18%) |
Oct 26, 2022 | 8.588 | 8.968 | 8.552 | 8.723 | 70,853,952 | -0.25(-2.80%) |
Oct 25, 2022 | 9.007 | 9.174 | 8.904 | 8.975 | 52,551,584 | -0.17(-1.90%) |
Oct 24, 2022 | 9.909 | 9.945 | 9.104 | 9.149 | 93,977,000 | -1.20(-11.59%) |
Oct 21, 2022 | 9.922 | 10.52 | 9.884 | 10.35 | 89,327,864 | +0.39(+3.95%) |
Oct 20, 2022 | 9.787 | 9.955 | 9.729 | 9.955 | 54,560,420 | +0.37(+3.83%) |
Oct 19, 2022 | 9.252 | 9.600 | 9.236 | 9.587 | 54,199,684 | +0.34(+3.62%) |
Oct 18, 2022 | 9.084 | 9.278 | 8.942 | 9.252 | 46,601,900 | +0.24(+2.65%) |
Oct 17, 2022 | 9.039 | 9.216 | 8.904 | 9.013 | 52,370,768 | +0.02(+0.22%) |
Oct 14, 2022 | 9.232 | 9.258 | 8.984 | 8.994 | 43,984,548 | -0.31(-3.33%) |
Oct 13, 2022 | 8.865 | 9.510 | 8.813 | 9.303 | 64,632,536 | +0.35(+3.89%) |
Oct 12, 2022 | 8.975 | 9.032 | 8.820 | 8.955 | 33,627,256 | -0.07(-0.79%) |
Oct 11, 2022 | 9.033 | 9.245 | 8.991 | 9.026 | 43,158,308 | -0.15(-1.69%) |
Oct 10, 2022 | 9.323 | 9.429 | 9.162 | 9.181 | 37,624,368 | -0.07(-0.77%) |
Oct 07, 2022 | 9.348 | 9.506 | 9.188 | 9.252 | 48,118,100 | -0.10(-1.10%) |
Oct 06, 2022 | 9.123 | 9.355 | 9.091 | 9.355 | 47,707,692 | +0.26(+2.83%) |
Oct 05, 2022 | 8.813 | 9.174 | 8.807 | 9.097 | 46,520,204 | +0.28(+3.22%) |
Oct 04, 2022 | 9.168 | 9.184 | 8.768 | 8.813 | 53,137,660 | -0.15(-1.65%) |
Oct 03, 2022 | 8.852 | 8.994 | 8.723 | 8.962 | 98,118,000 | +1.01(+12.64%) |
Sep 30, 2022 | 7.762 | 8.120 | 7.743 | 7.956 | 56,915,516 | +0.13(+1.65%) |
Sep 29, 2022 | 7.724 | 7.885 | 7.637 | 7.827 | 51,693,776 | -0.08(-0.98%) |
Sep 28, 2022 | 7.956 | 7.962 | 7.701 | 7.904 | 58,168,428 | +0.01(+0.08%) |
Sep 27, 2022 | 7.969 | 8.063 | 7.859 | 7.898 | 44,622,548 | +0.06(+0.74%) |
Sep 26, 2022 | 7.949 | 8.046 | 7.743 | 7.840 | 60,743,544 | -0.25(-3.11%) |
Sep 23, 2022 | 8.543 | 8.562 | 8.040 | 8.091 | 67,022,348 | -0.82(-9.19%) |
Sep 22, 2022 | 8.755 | 8.975 | 8.652 | 8.910 | 38,904,240 | +0.25(+2.90%) |
Sep 21, 2022 | 8.813 | 8.852 | 8.601 | 8.659 | 39,251,636 | -0.07(-0.81%) |
Sep 20, 2022 | 8.652 | 8.823 | 8.630 | 8.730 | 36,167,452 | +0.01(+0.15%) |
Sep 19, 2022 | 8.304 | 8.781 | 8.278 | 8.717 | 41,174,980 | +0.27(+3.21%) |
Sep 16, 2022 | 8.394 | 8.472 | 8.285 | 8.446 | 42,718,536 | -0.09(-1.06%) |
Sep 15, 2022 | 8.555 | 8.643 | 8.472 | 8.536 | 32,366,810 | -0.12(-1.34%) |
Sep 14, 2022 | 8.639 | 8.768 | 8.614 | 8.652 | 31,334,556 | +0.12(+1.36%) |
Sep 13, 2022 | 8.691 | 8.800 | 8.517 | 8.536 | 48,285,644 | -0.43(-4.75%) |
Sep 12, 2022 | 9.084 | 9.129 | 8.939 | 8.962 | 36,430,612 | +0.06(+0.72%) |
Sep 09, 2022 | 9.000 | 9.000 | 8.884 | 8.897 | 32,874,780 | +0.11(+1.25%) |
Sep 08, 2022 | 8.884 | 9.062 | 8.691 | 8.788 | 40,885,032 | -0.09(-1.02%) |
Sep 07, 2022 | 8.710 | 8.965 | 8.659 | 8.878 | 34,655,924 | +0.02(+0.22%) |
Sep 06, 2022 | 8.962 | 8.975 | 8.736 | 8.858 | 46,974,464 | -0.45(-4.85%) |
Sep 02, 2022 | 9.516 | 9.590 | 9.255 | 9.310 | 40,883,824 | +0.00(+0.00%) |
Sep 01, 2022 | 9.278 | 9.348 | 9.065 | 9.310 | 42,931,700 | +0.10(+1.05%) |
Aug 31, 2022 | 8.897 | 9.313 | 8.852 | 9.213 | 69,608,456 | +0.04(+0.42%) |
Aug 30, 2022 | 9.529 | 9.568 | 9.084 | 9.174 | 60,565,600 | -0.58(-5.95%) |
Aug 29, 2022 | 9.606 | 9.961 | 9.544 | 9.755 | 45,443,484 | +0.25(+2.65%) |
Aug 26, 2022 | 9.303 | 9.516 | 9.232 | 9.503 | 36,449,276 | +0.10(+1.10%) |
Aug 25, 2022 | 9.555 | 9.561 | 9.187 | 9.400 | 67,519,120 | -0.07(-0.75%) |
Aug 24, 2022 | 9.329 | 9.597 | 9.278 | 9.471 | 43,754,804 | +0.05(+0.48%) |
Aug 23, 2022 | 9.168 | 9.452 | 9.167 | 9.426 | 55,122,120 | +0.44(+4.95%) |
Aug 22, 2022 | 8.672 | 9.033 | 8.562 | 8.981 | 47,119,224 | +0.17(+1.98%) |
Aug 19, 2022 | 9.039 | 9.065 | 8.755 | 8.807 | 50,697,036 | -0.35(-3.87%) |
Aug 18, 2022 | 9.194 | 9.290 | 9.065 | 9.162 | 35,363,888 | +0.10(+1.14%) |
Aug 17, 2022 | 8.723 | 9.091 | 8.710 | 9.058 | 46,600,032 | +0.21(+2.33%) |
Aug 16, 2022 | 8.775 | 8.868 | 8.723 | 8.852 | 33,211,250 | +0.03(+0.37%) |
Aug 15, 2022 | 8.459 | 8.936 | 8.420 | 8.820 | 67,960,912 | +0.04(+0.44%) |
Aug 12, 2022 | 8.149 | 8.846 | 8.130 | 8.781 | 98,189,512 | +0.73(+9.02%) |
Aug 11, 2022 | 8.418 | 8.450 | 8.012 | 8.055 | 102,534,432 | -0.24(-2.90%) |
Aug 10, 2022 | 8.354 | 8.396 | 8.248 | 8.295 | 98,024,472 | +0.05(+0.65%) |
Aug 09, 2022 | 8.306 | 8.356 | 8.185 | 8.242 | 63,568,312 | +0.05(+0.65%) |
Aug 08, 2022 | 7.937 | 8.204 | 7.900 | 8.188 | 77,531,736 | +0.48(+6.16%) |
Aug 05, 2022 | 7.473 | 7.766 | 7.462 | 7.713 | 49,488,060 | +0.16(+2.12%) |
Aug 04, 2022 | 7.393 | 7.580 | 7.270 | 7.553 | 55,339,472 | +0.21(+2.83%) |
Aug 03, 2022 | 7.425 | 7.464 | 7.313 | 7.345 | 42,997,620 | -0.04(-0.58%) |
Aug 02, 2022 | 7.494 | 7.580 | 7.372 | 7.388 | 48,199,784 | -0.14(-1.84%) |