Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.37 | 13.37 | 13.13 | 13.13 | 60,364,748 | -0.18(-1.36%) |
Aug 30, 2022 | 13.53 | 13.61 | 13.07 | 13.31 | 76,598,088 | -0.10(-0.77%) |
Aug 29, 2022 | 13.10 | 13.54 | 13.09 | 13.42 | 58,492,544 | +0.14(+1.04%) |
Aug 26, 2022 | 13.79 | 13.86 | 13.28 | 13.28 | 63,273,560 | -0.45(-3.26%) |
Aug 25, 2022 | 13.44 | 13.82 | 13.42 | 13.73 | 65,412,556 | +0.35(+2.64%) |
Aug 24, 2022 | 13.20 | 13.49 | 13.13 | 13.37 | 45,804,604 | +0.17(+1.31%) |
Aug 23, 2022 | 13.00 | 13.29 | 13.00 | 13.20 | 59,515,472 | +0.21(+1.59%) |
Aug 22, 2022 | 12.99 | 13.11 | 12.85 | 12.99 | 82,690,168 | -0.69(-5.04%) |
Aug 19, 2022 | 13.74 | 13.91 | 13.59 | 13.68 | 56,402,236 | -0.23(-1.67%) |
Aug 18, 2022 | 13.78 | 13.97 | 13.67 | 13.92 | 45,701,080 | +0.10(+0.75%) |
Aug 17, 2022 | 13.92 | 14.02 | 13.70 | 13.81 | 66,166,496 | -0.34(-2.43%) |
Aug 16, 2022 | 14.04 | 14.37 | 14.01 | 14.16 | 62,660,232 | +0.09(+0.67%) |
Aug 15, 2022 | 13.79 | 14.17 | 13.73 | 14.06 | 60,057,276 | +0.12(+0.87%) |
Aug 12, 2022 | 13.74 | 13.98 | 13.65 | 13.94 | 61,724,560 | +0.30(+2.21%) |
Aug 11, 2022 | 13.61 | 13.72 | 13.45 | 13.64 | 71,428,208 | +0.28(+2.13%) |
Aug 10, 2022 | 13.33 | 13.42 | 13.12 | 13.36 | 83,066,136 | +0.40(+3.06%) |
Aug 09, 2022 | 13.36 | 13.39 | 12.92 | 12.96 | 79,281,904 | -0.50(-3.74%) |
Aug 08, 2022 | 13.28 | 13.68 | 13.27 | 13.46 | 89,159,224 | +0.41(+3.14%) |
Aug 05, 2022 | 12.99 | 13.20 | 12.91 | 13.05 | 80,052,496 | -0.06(-0.46%) |
Aug 04, 2022 | 13.35 | 13.37 | 13.06 | 13.11 | 99,611,080 | -0.27(-2.04%) |
Aug 03, 2022 | 13.21 | 13.78 | 13.19 | 13.39 | 112,487,936 | +0.45(+3.50%) |
Aug 02, 2022 | 12.97 | 13.18 | 12.92 | 12.93 | 87,426,704 | -0.15(-1.17%) |
Aug 01, 2022 | 12.51 | 13.16 | 12.41 | 13.09 | 128,270,864 | +0.55(+4.42%) |
Jul 29, 2022 | 12.04 | 12.61 | 11.95 | 12.53 | 110,831,544 | +0.59(+4.93%) |
Jul 28, 2022 | 11.89 | 12.02 | 11.41 | 11.94 | 168,868,320 | +0.69(+6.14%) |
Jul 27, 2022 | 10.88 | 11.25 | 10.77 | 11.25 | 75,619,048 | +0.55(+5.18%) |
Jul 26, 2022 | 10.82 | 10.89 | 10.63 | 10.70 | 61,667,276 | -0.26(-2.34%) |
Jul 25, 2022 | 10.96 | 11.08 | 10.75 | 10.95 | 43,114,220 | +0.02(+0.16%) |
Jul 22, 2022 | 11.18 | 11.21 | 10.85 | 10.94 | 54,769,848 | -0.15(-1.38%) |
Jul 21, 2022 | 10.99 | 11.09 | 10.77 | 11.09 | 78,441,320 | +0.23(+2.12%) |
Jul 20, 2022 | 10.75 | 10.94 | 10.67 | 10.86 | 60,829,448 | +0.12(+1.11%) |
Jul 19, 2022 | 10.43 | 10.83 | 10.42 | 10.74 | 73,404,472 | +0.54(+5.27%) |
Jul 18, 2022 | 10.37 | 10.45 | 10.15 | 10.20 | 53,733,532 | +0.07(+0.67%) |
Jul 15, 2022 | 9.879 | 10.15 | 9.802 | 10.13 | 57,796,708 | +0.42(+4.30%) |
Jul 14, 2022 | 9.572 | 9.725 | 9.504 | 9.717 | 56,422,160 | -0.10(-1.04%) |
Jul 13, 2022 | 9.649 | 9.879 | 9.529 | 9.819 | 56,547,576 | -0.04(-0.43%) |
Jul 12, 2022 | 9.632 | 9.998 | 9.615 | 9.862 | 68,450,864 | +0.23(+2.39%) |
Jul 11, 2022 | 9.845 | 9.947 | 9.615 | 9.632 | 57,283,656 | -0.28(-2.84%) |
Jul 08, 2022 | 9.939 | 10.05 | 9.794 | 9.913 | 64,760,888 | -0.03(-0.26%) |
Jul 07, 2022 | 9.666 | 9.998 | 9.666 | 9.939 | 73,978,840 | +0.50(+5.33%) |
Jul 06, 2022 | 9.512 | 9.613 | 9.248 | 9.435 | 83,520,136 | -0.12(-1.25%) |
Jul 05, 2022 | 9.427 | 9.563 | 9.052 | 9.555 | 102,442,576 | -0.10(-1.06%) |
Jul 01, 2022 | 9.470 | 9.811 | 9.376 | 9.657 | 63,751,688 | +0.16(+1.71%) |
Jun 30, 2022 | 9.589 | 9.691 | 9.325 | 9.495 | 69,505,128 | -0.33(-3.39%) |
Jun 29, 2022 | 10.02 | 10.03 | 9.708 | 9.828 | 46,218,776 | -0.25(-2.46%) |
Jun 28, 2022 | 10.36 | 10.61 | 10.07 | 10.08 | 53,796,960 | -0.20(-1.91%) |
Jun 27, 2022 | 10.34 | 10.39 | 10.15 | 10.27 | 51,547,004 | +0.03(+0.25%) |
Jun 24, 2022 | 9.939 | 10.34 | 9.870 | 10.25 | 65,030,504 | +0.38(+3.89%) |
Jun 23, 2022 | 9.811 | 9.879 | 9.598 | 9.862 | 62,877,056 | +0.07(+0.70%) |
Jun 22, 2022 | 9.606 | 9.964 | 9.563 | 9.794 | 54,078,440 | +0.02(+0.17%) |
Jun 21, 2022 | 9.853 | 9.943 | 9.683 | 9.777 | 77,659,640 | +0.20(+2.05%) |
Jun 17, 2022 | 9.589 | 9.760 | 9.299 | 9.580 | 94,066,120 | -0.02(-0.18%) |
Jun 16, 2022 | 10.07 | 10.16 | 9.487 | 9.598 | 94,266,536 | -0.87(-8.31%) |
Jun 15, 2022 | 10.43 | 10.60 | 10.24 | 10.47 | 82,430,976 | +0.06(+0.57%) |
Jun 14, 2022 | 10.23 | 10.60 | 10.16 | 10.41 | 96,496,128 | +0.33(+3.30%) |
Jun 13, 2022 | 10.49 | 10.56 | 10.02 | 10.08 | 94,495,696 | -0.80(-7.37%) |
Jun 10, 2022 | 11.09 | 11.27 | 10.77 | 10.88 | 65,487,380 | -0.45(-3.99%) |
Jun 09, 2022 | 11.53 | 11.59 | 11.33 | 11.33 | 35,735,340 | -0.21(-1.85%) |
Jun 08, 2022 | 11.63 | 11.82 | 11.47 | 11.54 | 46,194,780 | -0.18(-1.53%) |
Jun 07, 2022 | 11.31 | 11.75 | 11.25 | 11.72 | 45,566,072 | +0.24(+2.08%) |
Jun 06, 2022 | 11.72 | 11.72 | 11.41 | 11.48 | 44,173,724 | -0.03(-0.30%) |
Jun 03, 2022 | 11.63 | 11.75 | 11.40 | 11.52 | 51,136,672 | -0.33(-2.81%) |
Jun 02, 2022 | 11.64 | 11.91 | 11.60 | 11.85 | 50,294,884 | +0.29(+2.51%) |