Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.70 | 11.02 | 10.63 | 10.89 | 29,794,056 | +0.20(+1.92%) |
Oct 28, 2022 | 10.63 | 10.71 | 10.46 | 10.69 | 21,190,254 | +0.08(+0.72%) |
Oct 27, 2022 | 10.63 | 10.72 | 10.59 | 10.61 | 24,016,448 | +0.14(+1.30%) |
Oct 26, 2022 | 10.43 | 10.64 | 10.34 | 10.48 | 33,917,840 | +0.20(+1.99%) |
Oct 25, 2022 | 10.31 | 10.48 | 10.22 | 10.27 | 17,704,308 | -0.03(-0.25%) |
Oct 24, 2022 | 10.31 | 10.39 | 10.25 | 10.30 | 16,562,699 | -0.02(-0.16%) |
Oct 21, 2022 | 10.19 | 10.34 | 10.08 | 10.31 | 20,836,276 | +0.17(+1.68%) |
Oct 20, 2022 | 10.12 | 10.29 | 10.05 | 10.14 | 20,099,760 | +0.01(+0.08%) |
Oct 19, 2022 | 9.998 | 10.17 | 9.989 | 10.13 | 19,083,940 | +0.08(+0.76%) |
Oct 18, 2022 | 10.05 | 10.21 | 9.938 | 10.06 | 25,540,964 | +0.08(+0.77%) |
Oct 17, 2022 | 9.913 | 9.998 | 9.785 | 9.981 | 15,253,982 | +0.20(+2.01%) |
Oct 14, 2022 | 9.921 | 10.01 | 9.776 | 9.785 | 14,391,427 | -0.20(-2.05%) |
Oct 13, 2022 | 9.657 | 10.02 | 9.559 | 9.989 | 25,596,502 | +0.18(+1.83%) |
Oct 12, 2022 | 9.759 | 9.844 | 9.674 | 9.810 | 11,857,476 | -0.03(-0.26%) |
Oct 11, 2022 | 9.529 | 9.955 | 9.452 | 9.836 | 18,913,580 | +0.16(+1.68%) |
Oct 10, 2022 | 9.768 | 9.930 | 9.631 | 9.674 | 15,125,191 | -0.17(-1.73%) |
Oct 07, 2022 | 9.844 | 9.951 | 9.751 | 9.844 | 17,876,448 | -0.01(-0.09%) |
Oct 06, 2022 | 10.03 | 10.11 | 9.785 | 9.853 | 19,983,892 | -0.26(-2.53%) |
Oct 05, 2022 | 9.896 | 10.21 | 9.716 | 10.11 | 25,045,608 | +0.10(+1.02%) |
Oct 04, 2022 | 9.827 | 10.07 | 9.815 | 10.01 | 22,595,084 | +0.33(+3.44%) |
Oct 03, 2022 | 9.657 | 9.768 | 9.489 | 9.674 | 29,105,760 | +0.26(+2.81%) |
Sep 30, 2022 | 9.307 | 9.520 | 9.183 | 9.409 | 22,190,556 | +0.05(+0.55%) |
Sep 29, 2022 | 9.367 | 9.422 | 9.145 | 9.358 | 23,490,766 | -0.12(-1.26%) |
Sep 28, 2022 | 8.957 | 9.520 | 8.915 | 9.478 | 28,162,274 | +0.53(+5.91%) |
Sep 27, 2022 | 8.855 | 9.179 | 8.821 | 8.949 | 32,593,212 | +0.23(+2.64%) |
Sep 26, 2022 | 8.932 | 8.974 | 8.548 | 8.718 | 49,432,688 | -0.27(-3.04%) |
Sep 23, 2022 | 9.418 | 9.426 | 8.889 | 8.991 | 70,442,704 | -0.67(-6.89%) |
Sep 22, 2022 | 10.21 | 10.25 | 9.648 | 9.657 | 36,191,308 | -0.46(-4.55%) |
Sep 21, 2022 | 10.31 | 10.34 | 10.07 | 10.12 | 23,719,600 | -0.06(-0.59%) |
Sep 20, 2022 | 10.16 | 10.23 | 10.05 | 10.18 | 19,436,928 | +0.03(+0.25%) |
Sep 19, 2022 | 9.904 | 10.16 | 9.896 | 10.15 | 19,680,770 | +0.08(+0.76%) |
Sep 16, 2022 | 10.16 | 10.18 | 9.904 | 10.07 | 25,152,634 | -0.19(-1.83%) |
Sep 15, 2022 | 10.14 | 10.41 | 10.09 | 10.26 | 19,565,702 | +0.02(+0.17%) |
Sep 14, 2022 | 10.07 | 10.30 | 10.04 | 10.25 | 17,321,070 | +0.28(+2.83%) |
Sep 13, 2022 | 10.19 | 10.32 | 9.955 | 9.964 | 20,957,710 | -0.38(-3.63%) |
Sep 12, 2022 | 10.22 | 10.36 | 10.13 | 10.34 | 20,436,108 | +0.18(+1.76%) |
Sep 09, 2022 | 9.989 | 10.22 | 9.964 | 10.16 | 16,288,330 | +0.28(+2.85%) |
Sep 08, 2022 | 9.742 | 9.921 | 9.708 | 9.879 | 16,768,906 | +0.09(+0.96%) |
Sep 07, 2022 | 9.725 | 9.853 | 9.640 | 9.785 | 25,377,086 | -0.06(-0.61%) |
Sep 06, 2022 | 10.11 | 10.13 | 9.832 | 9.844 | 13,884,442 | -0.18(-1.79%) |
Sep 02, 2022 | 10.18 | 10.23 | 9.938 | 10.02 | 19,148,130 | +0.02(+0.17%) |
Sep 01, 2022 | 9.896 | 10.02 | 9.648 | 10.01 | 25,496,994 | +0.02(+0.17%) |
Aug 31, 2022 | 9.938 | 10.23 | 9.857 | 9.989 | 30,087,182 | -0.09(-0.85%) |
Aug 30, 2022 | 10.40 | 10.41 | 10.04 | 10.07 | 22,924,554 | -0.42(-3.98%) |
Aug 29, 2022 | 10.25 | 10.52 | 10.21 | 10.49 | 16,867,908 | +0.14(+1.32%) |
Aug 26, 2022 | 10.56 | 10.57 | 10.33 | 10.36 | 17,985,950 | -0.19(-1.78%) |
Aug 25, 2022 | 10.59 | 10.60 | 10.38 | 10.54 | 17,236,400 | +0.06(+0.57%) |
Aug 24, 2022 | 10.41 | 10.65 | 10.38 | 10.48 | 27,643,346 | +0.09(+0.90%) |
Aug 23, 2022 | 10.18 | 10.40 | 10.16 | 10.39 | 20,505,330 | +0.31(+3.05%) |
Aug 22, 2022 | 9.972 | 10.13 | 9.921 | 10.08 | 17,029,870 | +0.01(+0.08%) |
Aug 19, 2022 | 10.15 | 10.18 | 10.04 | 10.07 | 12,534,536 | -0.10(-1.01%) |
Aug 18, 2022 | 9.981 | 10.18 | 9.981 | 10.18 | 14,986,551 | +0.26(+2.67%) |
Aug 17, 2022 | 10.07 | 10.11 | 9.836 | 9.913 | 18,732,434 | -0.15(-1.53%) |
Aug 16, 2022 | 9.972 | 10.08 | 9.938 | 10.07 | 16,071,773 | +0.19(+1.90%) |
Aug 15, 2022 | 9.716 | 9.879 | 9.657 | 9.879 | 14,854,449 | -0.08(-0.77%) |
Aug 12, 2022 | 9.930 | 9.989 | 9.836 | 9.955 | 16,391,389 | +0.15(+1.57%) |
Aug 11, 2022 | 9.768 | 9.921 | 9.759 | 9.802 | 21,024,552 | +0.19(+1.95%) |
Aug 10, 2022 | 9.392 | 9.657 | 9.354 | 9.614 | 18,255,032 | +0.26(+2.73%) |
Aug 09, 2022 | 9.367 | 9.409 | 9.264 | 9.358 | 18,164,510 | +0.07(+0.73%) |
Aug 08, 2022 | 9.230 | 9.422 | 9.222 | 9.290 | 15,198,510 | +0.06(+0.65%) |
Aug 05, 2022 | 9.273 | 9.388 | 9.196 | 9.230 | 18,301,838 | -0.05(-0.55%) |
Aug 04, 2022 | 9.549 | 9.699 | 9.265 | 9.281 | 29,298,874 | -0.12(-1.24%) |
Aug 03, 2022 | 9.499 | 9.549 | 9.315 | 9.398 | 25,763,482 | -0.02(-0.18%) |
Aug 02, 2022 | 9.482 | 9.499 | 9.357 | 9.415 | 21,278,452 | -0.04(-0.44%) |