Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.690 | 7.879 | 7.302 | 7.402 | 52,564,048 | -0.43(-5.46%) |
Oct 28, 2022 | 7.183 | 7.879 | 6.974 | 7.830 | 51,590,472 | +0.75(+10.53%) |
Oct 27, 2022 | 7.651 | 7.749 | 7.004 | 7.084 | 58,372,244 | -0.28(-3.78%) |
Oct 26, 2022 | 7.103 | 7.979 | 7.034 | 7.362 | 64,874,012 | +0.36(+5.11%) |
Oct 25, 2022 | 6.576 | 7.213 | 6.576 | 7.004 | 64,688,948 | +0.50(+7.65%) |
Oct 24, 2022 | 6.696 | 6.755 | 6.049 | 6.507 | 67,069,036 | -0.08(-1.21%) |
Oct 21, 2022 | 6.208 | 6.636 | 5.939 | 6.586 | 78,711,112 | +0.49(+7.99%) |
Oct 20, 2022 | 6.258 | 6.636 | 6.019 | 6.099 | 68,400,336 | -0.08(-1.29%) |
Oct 19, 2022 | 7.084 | 7.103 | 6.069 | 6.178 | 85,892,264 | -1.08(-14.93%) |
Oct 18, 2022 | 7.641 | 7.760 | 7.064 | 7.263 | 70,383,712 | +0.11(+1.53%) |
Oct 17, 2022 | 6.805 | 7.263 | 6.656 | 7.153 | 58,467,340 | +0.70(+10.79%) |
Oct 14, 2022 | 7.283 | 7.541 | 6.422 | 6.457 | 63,169,876 | -0.58(-8.20%) |
Oct 13, 2022 | 6.168 | 7.133 | 6.089 | 7.034 | 77,386,448 | +0.32(+4.74%) |
Oct 12, 2022 | 6.626 | 6.805 | 6.228 | 6.715 | 58,479,376 | +0.13(+1.96%) |
Oct 11, 2022 | 6.357 | 7.074 | 6.089 | 6.586 | 69,464,784 | +0.14(+2.16%) |
Oct 10, 2022 | 6.785 | 6.805 | 6.288 | 6.447 | 46,900,456 | -0.37(-5.40%) |
Oct 07, 2022 | 7.531 | 7.581 | 6.775 | 6.815 | 58,753,812 | -1.03(-13.18%) |
Oct 06, 2022 | 7.690 | 8.069 | 7.551 | 7.850 | 48,562,096 | +0.00(+0.00%) |
Oct 05, 2022 | 7.561 | 8.004 | 7.163 | 7.850 | 49,538,760 | -0.07(-0.88%) |
Oct 04, 2022 | 7.531 | 7.949 | 7.482 | 7.919 | 57,560,096 | +0.79(+11.02%) |
Oct 03, 2022 | 7.352 | 7.531 | 6.815 | 7.133 | 73,111,840 | +0.16(+2.28%) |
Sep 30, 2022 | 6.865 | 7.690 | 6.785 | 6.974 | 72,075,712 | +0.12(+1.74%) |
Sep 29, 2022 | 7.243 | 7.330 | 6.477 | 6.855 | 55,912,344 | -0.63(-8.38%) |
Sep 28, 2022 | 6.994 | 7.637 | 6.904 | 7.482 | 67,563,480 | +0.99(+15.34%) |
Sep 27, 2022 | 6.308 | 6.686 | 6.203 | 6.487 | 76,023,008 | +0.49(+8.13%) |
Sep 26, 2022 | 6.288 | 6.815 | 5.969 | 5.999 | 51,743,372 | -0.39(-6.07%) |
Sep 23, 2022 | 6.536 | 6.606 | 5.969 | 6.387 | 55,467,864 | -0.38(-5.59%) |
Sep 22, 2022 | 6.934 | 6.944 | 6.467 | 6.765 | 45,491,812 | -0.29(-4.09%) |
Sep 21, 2022 | 7.979 | 8.078 | 7.014 | 7.054 | 59,163,212 | -0.81(-10.25%) |
Sep 20, 2022 | 7.690 | 8.098 | 7.561 | 7.860 | 36,860,528 | -0.06(-0.75%) |
Sep 19, 2022 | 7.979 | 8.118 | 7.382 | 7.919 | 52,208,032 | -0.34(-4.10%) |
Sep 16, 2022 | 8.775 | 8.845 | 7.929 | 8.258 | 45,917,184 | -0.93(-10.08%) |
Sep 15, 2022 | 8.685 | 9.422 | 8.616 | 9.183 | 37,674,840 | +0.36(+4.06%) |
Sep 14, 2022 | 8.606 | 8.954 | 8.228 | 8.825 | 29,614,288 | +0.27(+3.14%) |
Sep 13, 2022 | 9.262 | 9.471 | 8.387 | 8.556 | 38,966,532 | -1.55(-15.35%) |
Sep 12, 2022 | 10.02 | 10.14 | 9.521 | 10.11 | 39,794,360 | +0.23(+2.32%) |
Sep 09, 2022 | 9.919 | 10.16 | 9.611 | 9.879 | 41,865,172 | +0.21(+2.16%) |
Sep 08, 2022 | 8.675 | 9.700 | 8.677 | 9.670 | 48,418,000 | +0.81(+9.09%) |
Sep 07, 2022 | 7.870 | 8.903 | 7.790 | 8.864 | 43,736,908 | +0.98(+12.50%) |
Sep 06, 2022 | 8.665 | 8.685 | 7.810 | 7.879 | 55,536,812 | -0.75(-8.65%) |
Sep 02, 2022 | 9.561 | 9.561 | 8.447 | 8.626 | 52,230,416 | -0.57(-6.17%) |
Sep 01, 2022 | 8.457 | 9.241 | 8.128 | 9.193 | 44,356,388 | +0.56(+6.45%) |
Aug 31, 2022 | 8.735 | 8.984 | 8.466 | 8.636 | 38,484,388 | +0.18(+2.12%) |
Aug 30, 2022 | 8.944 | 9.100 | 8.098 | 8.457 | 50,075,768 | -0.28(-3.19%) |
Aug 29, 2022 | 8.665 | 9.322 | 8.566 | 8.735 | 36,989,980 | -0.35(-3.83%) |
Aug 26, 2022 | 10.61 | 10.65 | 8.954 | 9.083 | 43,467,008 | -1.54(-14.51%) |
Aug 25, 2022 | 11.03 | 11.22 | 10.28 | 10.63 | 33,462,928 | -0.09(-0.84%) |
Aug 24, 2022 | 10.07 | 10.96 | 9.780 | 10.71 | 38,039,204 | +0.65(+6.42%) |
Aug 23, 2022 | 9.601 | 10.34 | 9.312 | 10.07 | 44,198,244 | +0.57(+5.97%) |
Aug 22, 2022 | 9.640 | 10.11 | 9.233 | 9.501 | 38,742,924 | -0.45(-4.50%) |
Aug 19, 2022 | 10.10 | 10.42 | 9.740 | 9.949 | 38,744,144 | -0.57(-5.39%) |
Aug 18, 2022 | 10.81 | 10.81 | 9.964 | 10.52 | 39,787,800 | -0.28(-2.58%) |
Aug 17, 2022 | 11.24 | 11.70 | 10.59 | 10.79 | 38,809,700 | -1.05(-8.90%) |
Aug 16, 2022 | 12.73 | 12.79 | 11.59 | 11.85 | 36,877,004 | -1.00(-7.82%) |
Aug 15, 2022 | 12.15 | 12.97 | 11.97 | 12.85 | 28,165,668 | +0.45(+3.61%) |
Aug 12, 2022 | 11.62 | 12.56 | 11.54 | 12.41 | 31,179,024 | +1.07(+9.48%) |
Aug 11, 2022 | 12.69 | 13.07 | 11.06 | 11.33 | 44,785,736 | -1.14(-9.17%) |
Aug 10, 2022 | 12.25 | 12.55 | 11.62 | 12.48 | 33,069,616 | +1.08(+9.52%) |
Aug 09, 2022 | 11.96 | 12.42 | 10.72 | 11.39 | 42,548,696 | -1.26(-9.98%) |
Aug 08, 2022 | 12.49 | 13.12 | 11.89 | 12.65 | 50,263,804 | +0.64(+5.30%) |
Aug 05, 2022 | 10.26 | 12.04 | 9.790 | 12.02 | 50,569,028 | +1.29(+12.06%) |
Aug 04, 2022 | 9.800 | 10.79 | 9.680 | 10.72 | 55,719,156 | +1.53(+16.67%) |
Aug 03, 2022 | 8.805 | 9.650 | 8.805 | 9.193 | 50,981,252 | +0.94(+11.33%) |
Aug 02, 2022 | 7.681 | 8.536 | 7.611 | 8.258 | 48,533,508 | +0.43(+5.46%) |