Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.402 | 8.933 | 8.396 | 8.618 | 147,578,400 | -0.42(-4.68%) |
Oct 28, 2022 | 9.068 | 9.135 | 8.920 | 9.041 | 74,156,128 | -0.16(-1.75%) |
Oct 27, 2022 | 9.196 | 9.404 | 9.132 | 9.202 | 56,151,884 | +0.11(+1.18%) |
Oct 26, 2022 | 8.954 | 9.350 | 8.917 | 9.095 | 67,958,112 | -0.26(-2.80%) |
Oct 25, 2022 | 9.391 | 9.565 | 9.284 | 9.357 | 50,403,768 | -0.18(-1.90%) |
Oct 24, 2022 | 10.33 | 10.37 | 9.491 | 9.538 | 90,136,104 | -1.25(-11.59%) |
Oct 21, 2022 | 10.35 | 10.97 | 10.30 | 10.79 | 85,676,984 | +0.41(+3.95%) |
Oct 20, 2022 | 10.20 | 10.38 | 10.14 | 10.38 | 52,330,504 | +0.38(+3.83%) |
Oct 19, 2022 | 9.646 | 10.01 | 9.629 | 9.996 | 51,984,508 | +0.35(+3.62%) |
Oct 18, 2022 | 9.471 | 9.673 | 9.323 | 9.646 | 44,697,252 | +0.25(+2.65%) |
Oct 17, 2022 | 9.424 | 9.609 | 9.283 | 9.397 | 50,230,344 | +0.02(+0.22%) |
Oct 14, 2022 | 9.626 | 9.653 | 9.367 | 9.377 | 42,186,872 | -0.32(-3.33%) |
Oct 13, 2022 | 9.243 | 9.915 | 9.189 | 9.700 | 61,990,964 | +0.36(+3.89%) |
Oct 12, 2022 | 9.357 | 9.417 | 9.196 | 9.337 | 32,252,890 | -0.07(-0.79%) |
Oct 11, 2022 | 9.417 | 9.639 | 9.374 | 9.411 | 41,394,400 | -0.16(-1.69%) |
Oct 10, 2022 | 9.720 | 9.831 | 9.552 | 9.572 | 36,086,636 | -0.07(-0.77%) |
Oct 07, 2022 | 9.747 | 9.912 | 9.580 | 9.646 | 46,151,484 | -0.11(-1.10%) |
Oct 06, 2022 | 9.512 | 9.754 | 9.478 | 9.754 | 45,757,848 | +0.27(+2.83%) |
Oct 05, 2022 | 9.189 | 9.565 | 9.182 | 9.485 | 44,618,896 | +0.30(+3.22%) |
Oct 04, 2022 | 9.559 | 9.575 | 9.142 | 9.189 | 50,965,888 | -0.15(-1.65%) |
Oct 03, 2022 | 9.229 | 9.377 | 9.095 | 9.344 | 94,107,856 | +1.05(+12.64%) |
Sep 30, 2022 | 8.093 | 8.466 | 8.073 | 8.295 | 54,589,340 | +0.13(+1.65%) |
Sep 29, 2022 | 8.053 | 8.221 | 7.962 | 8.160 | 49,581,016 | -0.08(-0.98%) |
Sep 28, 2022 | 8.295 | 8.302 | 8.029 | 8.241 | 55,791,048 | +0.01(+0.08%) |
Sep 27, 2022 | 8.308 | 8.407 | 8.194 | 8.234 | 42,798,796 | +0.06(+0.74%) |
Sep 26, 2022 | 8.288 | 8.389 | 8.073 | 8.174 | 58,260,916 | -0.26(-3.11%) |
Sep 23, 2022 | 8.907 | 8.927 | 8.382 | 8.436 | 64,283,100 | -0.85(-9.19%) |
Sep 22, 2022 | 9.128 | 9.357 | 9.021 | 9.290 | 37,314,200 | +0.26(+2.90%) |
Sep 21, 2022 | 9.189 | 9.229 | 8.967 | 9.028 | 37,647,400 | -0.07(-0.81%) |
Sep 20, 2022 | 9.021 | 9.199 | 8.997 | 9.102 | 34,689,268 | +0.01(+0.15%) |
Sep 19, 2022 | 8.658 | 9.155 | 8.631 | 9.088 | 39,492,132 | +0.28(+3.21%) |
Sep 16, 2022 | 8.752 | 8.833 | 8.638 | 8.806 | 40,972,600 | -0.09(-1.06%) |
Sep 15, 2022 | 8.920 | 9.011 | 8.833 | 8.900 | 31,043,958 | -0.12(-1.34%) |
Sep 14, 2022 | 9.007 | 9.142 | 8.981 | 9.021 | 30,053,894 | +0.12(+1.36%) |
Sep 13, 2022 | 9.061 | 9.175 | 8.880 | 8.900 | 46,312,180 | -0.44(-4.75%) |
Sep 12, 2022 | 9.471 | 9.518 | 9.320 | 9.344 | 34,941,672 | +0.07(+0.72%) |
Sep 09, 2022 | 9.384 | 9.384 | 9.263 | 9.276 | 31,531,166 | +0.11(+1.25%) |
Sep 08, 2022 | 9.263 | 9.448 | 9.061 | 9.162 | 39,214,036 | -0.09(-1.02%) |
Sep 07, 2022 | 9.081 | 9.347 | 9.028 | 9.256 | 33,239,516 | +0.02(+0.22%) |
Sep 06, 2022 | 9.344 | 9.357 | 9.108 | 9.236 | 45,054,588 | -0.47(-4.85%) |
Sep 02, 2022 | 9.922 | 9.999 | 9.649 | 9.707 | 39,212,876 | +0.00(+0.00%) |
Sep 01, 2022 | 9.673 | 9.747 | 9.451 | 9.707 | 41,177,052 | +0.10(+1.05%) |
Aug 31, 2022 | 9.276 | 9.710 | 9.229 | 9.606 | 66,763,512 | +0.04(+0.42%) |
Aug 30, 2022 | 9.935 | 9.975 | 9.471 | 9.565 | 58,090,248 | -0.60(-5.95%) |
Aug 29, 2022 | 10.02 | 10.39 | 9.951 | 10.17 | 43,586,184 | +0.26(+2.65%) |
Aug 26, 2022 | 9.700 | 9.922 | 9.626 | 9.908 | 34,959,572 | +0.11(+1.10%) |
Aug 25, 2022 | 9.962 | 9.969 | 9.579 | 9.801 | 64,759,576 | -0.07(-0.75%) |
Aug 24, 2022 | 9.727 | 10.01 | 9.673 | 9.875 | 41,966,520 | +0.05(+0.48%) |
Aug 23, 2022 | 9.559 | 9.854 | 9.558 | 9.828 | 52,869,244 | +0.46(+4.95%) |
Aug 22, 2022 | 9.041 | 9.417 | 8.927 | 9.364 | 45,193,432 | +0.18(+1.98%) |
Aug 19, 2022 | 9.424 | 9.451 | 9.128 | 9.182 | 48,625,016 | -0.37(-3.87%) |
Aug 18, 2022 | 9.586 | 9.686 | 9.451 | 9.552 | 33,918,544 | +0.11(+1.14%) |
Aug 17, 2022 | 9.095 | 9.478 | 9.082 | 9.444 | 44,695,460 | +0.22(+2.33%) |
Aug 16, 2022 | 9.149 | 9.246 | 9.095 | 9.229 | 31,853,884 | +0.03(+0.37%) |
Aug 15, 2022 | 8.819 | 9.317 | 8.779 | 9.196 | 65,183,308 | +0.04(+0.44%) |
Aug 12, 2022 | 8.497 | 9.223 | 8.476 | 9.155 | 94,176,448 | +0.76(+9.02%) |
Aug 11, 2022 | 8.776 | 8.810 | 8.353 | 8.398 | 98,343,784 | -0.25(-2.90%) |
Aug 10, 2022 | 8.710 | 8.754 | 8.600 | 8.648 | 94,018,152 | +0.06(+0.65%) |
Aug 09, 2022 | 8.660 | 8.712 | 8.533 | 8.593 | 60,970,232 | +0.06(+0.65%) |
Aug 08, 2022 | 8.276 | 8.554 | 8.237 | 8.537 | 74,362,968 | +0.50(+6.16%) |
Aug 05, 2022 | 7.791 | 8.097 | 7.780 | 8.042 | 47,465,452 | +0.17(+2.12%) |
Aug 04, 2022 | 7.708 | 7.903 | 7.580 | 7.875 | 53,077,712 | +0.22(+2.83%) |
Aug 03, 2022 | 7.741 | 7.782 | 7.624 | 7.658 | 41,240,280 | -0.04(-0.58%) |
Aug 02, 2022 | 7.814 | 7.903 | 7.686 | 7.702 | 46,229,828 | -0.14(-1.84%) |