Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.933 | 10.06 | 9.759 | 9.767 | 82,301,336 | -0.24(-2.35%) |
Sep 29, 2022 | 10.33 | 10.36 | 9.907 | 10.00 | 96,846,480 | -0.62(-5.83%) |
Sep 28, 2022 | 10.39 | 10.67 | 10.26 | 10.62 | 83,359,416 | +0.24(+2.27%) |
Sep 27, 2022 | 10.65 | 10.66 | 10.17 | 10.39 | 99,686,704 | -0.07(-0.67%) |
Sep 26, 2022 | 10.65 | 10.80 | 10.40 | 10.46 | 102,300,288 | -0.28(-2.60%) |
Sep 23, 2022 | 10.75 | 10.85 | 10.42 | 10.74 | 119,304,648 | -0.40(-3.60%) |
Sep 22, 2022 | 11.44 | 11.55 | 11.12 | 11.14 | 93,960,232 | -0.24(-2.15%) |
Sep 21, 2022 | 11.55 | 11.85 | 11.38 | 11.38 | 108,036,064 | -0.03(-0.31%) |
Sep 20, 2022 | 12.29 | 12.41 | 11.35 | 11.42 | 224,939,184 | -1.60(-12.32%) |
Sep 19, 2022 | 12.65 | 13.05 | 12.64 | 13.02 | 55,540,416 | +0.18(+1.43%) |
Sep 16, 2022 | 12.75 | 12.85 | 12.62 | 12.84 | 78,495,648 | -0.15(-1.14%) |
Sep 15, 2022 | 12.81 | 13.26 | 12.80 | 12.99 | 70,309,464 | +0.20(+1.57%) |
Sep 14, 2022 | 12.87 | 12.95 | 12.60 | 12.78 | 68,264,008 | -0.07(-0.54%) |
Sep 13, 2022 | 13.08 | 13.19 | 12.82 | 12.85 | 92,613,800 | -0.70(-5.15%) |
Sep 12, 2022 | 13.56 | 13.73 | 13.47 | 13.55 | 60,317,240 | +0.10(+0.78%) |
Sep 09, 2022 | 13.60 | 13.69 | 13.36 | 13.45 | 72,724,216 | -0.04(-0.32%) |
Sep 08, 2022 | 13.22 | 13.50 | 13.10 | 13.49 | 68,857,128 | +0.03(+0.26%) |
Sep 07, 2022 | 13.00 | 13.51 | 12.90 | 13.46 | 63,131,872 | +0.35(+2.66%) |
Sep 06, 2022 | 13.27 | 13.29 | 12.94 | 13.11 | 67,382,736 | -0.11(-0.86%) |
Sep 02, 2022 | 13.54 | 13.58 | 13.13 | 13.22 | 74,035,760 | -0.03(-0.20%) |
Sep 01, 2022 | 13.17 | 13.27 | 12.89 | 13.25 | 74,849,408 | -0.04(-0.33%) |
Aug 31, 2022 | 13.53 | 13.53 | 13.29 | 13.29 | 59,640,368 | -0.18(-1.36%) |
Aug 30, 2022 | 13.69 | 13.78 | 13.23 | 13.47 | 75,678,912 | -0.10(-0.77%) |
Aug 29, 2022 | 13.26 | 13.70 | 13.25 | 13.58 | 57,790,632 | +0.14(+1.04%) |
Aug 26, 2022 | 13.96 | 14.03 | 13.44 | 13.44 | 62,514,276 | -0.45(-3.26%) |
Aug 25, 2022 | 13.60 | 13.99 | 13.59 | 13.89 | 64,627,604 | +0.36(+2.64%) |
Aug 24, 2022 | 13.36 | 13.66 | 13.29 | 13.53 | 45,254,948 | +0.17(+1.31%) |
Aug 23, 2022 | 13.16 | 13.45 | 13.16 | 13.36 | 58,801,284 | +0.21(+1.59%) |
Aug 22, 2022 | 13.15 | 13.26 | 13.00 | 13.15 | 81,697,880 | -0.70(-5.04%) |
Aug 19, 2022 | 13.91 | 14.08 | 13.75 | 13.85 | 55,725,408 | -0.24(-1.67%) |
Aug 18, 2022 | 13.94 | 14.14 | 13.83 | 14.08 | 45,152,668 | +0.10(+0.75%) |
Aug 17, 2022 | 14.09 | 14.19 | 13.87 | 13.98 | 65,372,496 | -0.35(-2.43%) |
Aug 16, 2022 | 14.21 | 14.55 | 14.18 | 14.33 | 61,908,308 | +0.10(+0.67%) |
Aug 15, 2022 | 13.95 | 14.35 | 13.90 | 14.23 | 59,336,588 | +0.12(+0.87%) |
Aug 12, 2022 | 13.91 | 14.15 | 13.81 | 14.11 | 60,983,864 | +0.31(+2.21%) |
Aug 11, 2022 | 13.78 | 13.88 | 13.61 | 13.81 | 70,571,064 | +0.29(+2.13%) |
Aug 10, 2022 | 13.49 | 13.59 | 13.28 | 13.52 | 82,069,344 | +0.40(+3.06%) |
Aug 09, 2022 | 13.52 | 13.56 | 13.08 | 13.12 | 78,330,520 | -0.51(-3.74%) |
Aug 08, 2022 | 13.44 | 13.85 | 13.43 | 13.63 | 88,089,312 | +0.41(+3.14%) |
Aug 05, 2022 | 13.15 | 13.36 | 13.06 | 13.21 | 79,091,864 | -0.06(-0.46%) |
Aug 04, 2022 | 13.51 | 13.53 | 13.22 | 13.27 | 98,415,744 | -0.28(-2.04%) |
Aug 03, 2022 | 13.37 | 13.95 | 13.35 | 13.55 | 111,138,080 | +0.46(+3.50%) |
Aug 02, 2022 | 13.12 | 13.34 | 13.08 | 13.09 | 86,377,584 | -0.16(-1.17%) |
Aug 01, 2022 | 12.66 | 13.32 | 12.56 | 13.25 | 126,731,608 | +0.56(+4.43%) |
Jul 29, 2022 | 12.18 | 12.77 | 12.09 | 12.68 | 109,501,560 | +0.60(+4.93%) |
Jul 28, 2022 | 12.04 | 12.17 | 11.55 | 12.09 | 166,841,904 | +0.70(+6.14%) |
Jul 27, 2022 | 11.01 | 11.39 | 10.91 | 11.39 | 74,711,616 | +0.56(+5.18%) |
Jul 26, 2022 | 10.95 | 11.02 | 10.76 | 10.83 | 60,927,272 | -0.26(-2.34%) |
Jul 25, 2022 | 11.10 | 11.22 | 10.88 | 11.09 | 42,596,852 | +0.02(+0.16%) |
Jul 22, 2022 | 11.31 | 11.35 | 10.98 | 11.07 | 54,112,608 | -0.16(-1.38%) |
Jul 21, 2022 | 11.12 | 11.23 | 10.91 | 11.23 | 77,500,024 | +0.23(+2.12%) |
Jul 20, 2022 | 10.88 | 11.07 | 10.80 | 10.99 | 60,099,496 | +0.12(+1.11%) |
Jul 19, 2022 | 10.55 | 10.96 | 10.54 | 10.87 | 72,523,616 | +0.54(+5.27%) |
Jul 18, 2022 | 10.49 | 10.58 | 10.28 | 10.33 | 53,088,728 | +0.07(+0.67%) |
Jul 15, 2022 | 9.999 | 10.28 | 9.921 | 10.26 | 57,103,148 | +0.42(+4.30%) |
Jul 14, 2022 | 9.688 | 9.844 | 9.619 | 9.835 | 55,745,092 | -0.10(-1.04%) |
Jul 13, 2022 | 9.766 | 9.999 | 9.645 | 9.939 | 55,869,004 | -0.04(-0.43%) |
Jul 12, 2022 | 9.749 | 10.12 | 9.731 | 9.982 | 67,629,448 | +0.23(+2.39%) |
Jul 11, 2022 | 9.964 | 10.07 | 9.731 | 9.749 | 56,596,252 | -0.29(-2.84%) |
Jul 08, 2022 | 10.06 | 10.17 | 9.913 | 10.03 | 63,983,756 | -0.03(-0.26%) |
Jul 07, 2022 | 9.783 | 10.12 | 9.783 | 10.06 | 73,091,088 | +0.51(+5.33%) |
Jul 06, 2022 | 9.628 | 9.730 | 9.360 | 9.550 | 82,517,896 | -0.12(-1.25%) |
Jul 05, 2022 | 9.541 | 9.680 | 9.161 | 9.671 | 101,213,264 | -0.10(-1.06%) |