Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.810 | 9.940 | 9.410 | 9.930 | 65,543,768 | +0.18(+1.85%) |
Nov 29, 2022 | 9.360 | 9.790 | 9.315 | 9.750 | 46,222,520 | +0.43(+4.61%) |
Nov 28, 2022 | 9.580 | 9.727 | 9.270 | 9.320 | 32,079,768 | -0.41(-4.21%) |
Nov 25, 2022 | 9.700 | 9.930 | 9.635 | 9.730 | 23,780,848 | +0.00(+0.00%) |
Nov 23, 2022 | 9.490 | 9.780 | 9.385 | 9.730 | 44,423,200 | +0.26(+2.75%) |
Nov 22, 2022 | 9.360 | 9.560 | 9.180 | 9.470 | 36,644,512 | +0.15(+1.61%) |
Nov 21, 2022 | 9.460 | 9.530 | 9.130 | 9.320 | 38,723,904 | -0.15(-1.58%) |
Nov 18, 2022 | 9.700 | 9.725 | 9.385 | 9.470 | 38,881,980 | -0.04(-0.42%) |
Nov 17, 2022 | 9.370 | 9.570 | 9.150 | 9.510 | 45,649,900 | -0.12(-1.25%) |
Nov 16, 2022 | 9.780 | 9.820 | 9.490 | 9.630 | 124,866,976 | -1.53(-13.71%) |
Nov 15, 2022 | 10.99 | 11.48 | 10.96 | 11.16 | 104,148,504 | +0.56(+5.28%) |
Nov 14, 2022 | 10.41 | 10.75 | 10.22 | 10.60 | 70,898,136 | +0.25(+2.42%) |
Nov 11, 2022 | 10.17 | 10.45 | 9.760 | 10.35 | 69,890,992 | +0.57(+5.83%) |
Nov 10, 2022 | 9.120 | 9.810 | 9.080 | 9.780 | 84,440,736 | +1.22(+14.25%) |
Nov 09, 2022 | 9.000 | 9.020 | 8.520 | 8.560 | 41,591,172 | -0.54(-5.93%) |
Nov 08, 2022 | 8.910 | 9.230 | 8.830 | 9.100 | 53,207,980 | +0.34(+3.88%) |
Nov 07, 2022 | 9.070 | 9.080 | 8.570 | 8.760 | 46,283,540 | -0.24(-2.67%) |
Nov 04, 2022 | 9.120 | 9.320 | 8.840 | 9.000 | 51,717,144 | +0.17(+1.93%) |
Nov 03, 2022 | 8.340 | 9.070 | 8.250 | 8.830 | 63,794,056 | +0.14(+1.61%) |
Nov 02, 2022 | 9.010 | 8.650 | 8.690 | 52,446,796 | -0.36(-3.98%) | |
Nov 01, 2022 | 9.390 | 9.490 | 9.040 | 9.050 | 52,084,744 | -0.01(-0.11%) |
Oct 31, 2022 | 9.020 | 9.150 | 8.800 | 9.060 | 49,215,536 | +0.12(+1.34%) |
Oct 28, 2022 | 8.560 | 8.950 | 8.480 | 8.940 | 42,739,360 | +0.29(+3.35%) |
Oct 27, 2022 | 8.800 | 8.960 | 8.640 | 8.650 | 48,617,224 | -0.02(-0.23%) |
Oct 26, 2022 | 8.590 | 9.126 | 8.570 | 8.670 | 58,740,644 | +0.05(+0.58%) |
Oct 25, 2022 | 8.270 | 8.680 | 8.210 | 8.620 | 51,992,428 | +0.40(+4.87%) |
Oct 24, 2022 | 8.110 | 8.280 | 7.915 | 8.220 | 51,073,816 | +0.02(+0.24%) |
Oct 21, 2022 | 7.930 | 8.220 | 7.790 | 8.200 | 57,281,028 | +0.20(+2.50%) |
Oct 20, 2022 | 7.720 | 8.290 | 7.710 | 8.000 | 59,550,068 | +0.32(+4.17%) |
Oct 19, 2022 | 8.020 | 8.140 | 7.620 | 7.680 | 70,845,280 | -0.40(-4.95%) |
Oct 18, 2022 | 7.700 | 8.240 | 7.680 | 8.080 | 116,350,464 | +0.81(+11.14%) |
Oct 17, 2022 | 7.380 | 7.465 | 7.170 | 7.270 | 52,303,740 | +0.14(+1.96%) |
Oct 14, 2022 | 7.270 | 7.430 | 7.010 | 7.130 | 63,745,104 | +0.03(+0.42%) |
Oct 13, 2022 | 6.990 | 7.320 | 6.850 | 7.100 | 81,228,800 | -0.21(-2.87%) |
Oct 12, 2022 | 6.640 | 7.390 | 6.550 | 7.310 | 97,624,816 | +0.67(+10.09%) |
Oct 11, 2022 | 6.420 | 6.735 | 6.110 | 6.640 | 73,324,288 | +0.26(+4.08%) |
Oct 10, 2022 | 6.730 | 6.820 | 6.150 | 6.380 | 82,409,208 | -0.38(-5.62%) |
Oct 07, 2022 | 6.900 | 6.989 | 6.570 | 6.760 | 82,260,344 | -0.22(-3.15%) |
Oct 06, 2022 | 7.370 | 7.610 | 6.970 | 6.980 | 86,712,176 | -0.45(-6.06%) |
Oct 05, 2022 | 7.470 | 7.570 | 7.170 | 7.430 | 82,955,976 | -0.33(-4.25%) |
Oct 04, 2022 | 7.100 | 7.820 | 7.080 | 7.760 | 117,808,960 | +0.91(+13.28%) |
Oct 03, 2022 | 7.170 | 7.190 | 6.580 | 6.850 | 104,096,944 | -0.18(-2.56%) |
Sep 30, 2022 | 8.450 | 8.510 | 7.010 | 7.030 | 237,674,864 | -2.13(-23.25%) |
Sep 29, 2022 | 9.610 | 9.660 | 9.020 | 9.160 | 57,262,188 | -0.67(-6.82%) |
Sep 28, 2022 | 9.200 | 9.850 | 9.130 | 9.830 | 65,575,044 | +0.61(+6.62%) |
Sep 27, 2022 | 9.200 | 9.550 | 9.020 | 9.220 | 63,943,144 | +0.32(+3.60%) |
Sep 26, 2022 | 8.990 | 9.360 | 8.880 | 8.900 | 55,990,564 | -0.05(-0.56%) |
Sep 23, 2022 | 9.230 | 9.340 | 8.735 | 8.950 | 79,394,424 | -0.69(-7.16%) |
Sep 22, 2022 | 9.740 | 9.930 | 9.400 | 9.640 | 62,044,924 | -0.07(-0.72%) |
Sep 21, 2022 | 10.32 | 10.36 | 9.700 | 9.710 | 67,717,960 | -0.71(-6.81%) |
Sep 20, 2022 | 10.88 | 10.99 | 10.40 | 10.42 | 46,955,392 | -0.36(-3.34%) |
Sep 19, 2022 | 10.66 | 11.14 | 10.62 | 10.78 | 37,536,776 | +0.02(+0.19%) |
Sep 16, 2022 | 10.71 | 10.81 | 10.46 | 10.76 | 47,810,840 | -0.16(-1.47%) |
Sep 15, 2022 | 10.46 | 11.19 | 10.45 | 10.92 | 59,059,648 | +0.35(+3.31%) |
Sep 14, 2022 | 10.14 | 10.59 | 9.930 | 10.57 | 38,908,704 | +0.33(+3.22%) |
Sep 13, 2022 | 10.07 | 10.46 | 9.960 | 10.24 | 41,903,984 | -0.36(-3.40%) |
Sep 12, 2022 | 10.54 | 10.79 | 10.40 | 10.60 | 34,287,352 | +0.20(+1.92%) |
Sep 09, 2022 | 10.23 | 10.52 | 10.21 | 10.40 | 47,327,616 | +0.32(+3.17%) |
Sep 08, 2022 | 9.570 | 10.10 | 9.540 | 10.08 | 41,735,944 | +0.26(+2.65%) |
Sep 07, 2022 | 9.390 | 9.870 | 9.390 | 9.820 | 38,510,792 | +0.38(+4.03%) |
Sep 06, 2022 | 9.550 | 9.720 | 9.150 | 9.440 | 35,351,880 | +0.07(+0.75%) |
Sep 02, 2022 | 9.590 | 9.710 | 9.270 | 9.370 | 39,677,828 | +0.02(+0.21%) |