Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.050 | 8.670 | 7.980 | 8.400 | 17,476,632 | +0.39(+4.87%) |
Oct 28, 2022 | 7.800 | 8.059 | 7.585 | 8.010 | 15,489,979 | +0.20(+2.56%) |
Oct 27, 2022 | 7.810 | 8.245 | 7.700 | 7.810 | 13,756,952 | +0.12(+1.56%) |
Oct 26, 2022 | 7.330 | 8.160 | 7.250 | 7.690 | 12,840,110 | +0.21(+2.81%) |
Oct 25, 2022 | 7.080 | 7.690 | 7.070 | 7.480 | 17,606,048 | +0.48(+6.86%) |
Oct 24, 2022 | 7.200 | 7.220 | 6.760 | 7.000 | 14,130,443 | -0.34(-4.63%) |
Oct 21, 2022 | 7.290 | 7.440 | 7.025 | 7.340 | 9,801,308 | -0.07(-0.94%) |
Oct 20, 2022 | 7.400 | 7.965 | 7.280 | 7.410 | 13,571,576 | +0.02(+0.27%) |
Oct 19, 2022 | 7.710 | 7.718 | 7.320 | 7.390 | 11,508,093 | -0.44(-5.62%) |
Oct 18, 2022 | 8.140 | 8.260 | 7.535 | 7.830 | 12,982,039 | +0.08(+1.03%) |
Oct 17, 2022 | 7.560 | 7.960 | 7.355 | 7.750 | 15,197,303 | +0.51(+7.04%) |
Oct 14, 2022 | 8.780 | 8.970 | 7.230 | 7.240 | 24,643,196 | -1.47(-16.88%) |
Oct 13, 2022 | 8.030 | 9.010 | 7.830 | 8.710 | 19,432,136 | +0.18(+2.11%) |
Oct 12, 2022 | 8.740 | 8.810 | 8.090 | 8.530 | 12,901,902 | -0.25(-2.85%) |
Oct 11, 2022 | 9.210 | 9.230 | 8.240 | 8.780 | 16,166,650 | -0.31(-3.41%) |
Oct 10, 2022 | 8.740 | 9.420 | 8.555 | 9.090 | 19,627,384 | +0.40(+4.60%) |
Oct 07, 2022 | 8.480 | 8.819 | 8.400 | 8.690 | 14,305,200 | -0.14(-1.59%) |
Oct 06, 2022 | 8.470 | 9.170 | 8.350 | 8.830 | 19,494,338 | +0.34(+4.00%) |
Oct 05, 2022 | 8.550 | 8.840 | 8.095 | 8.490 | 16,015,892 | -0.37(-4.18%) |
Oct 04, 2022 | 7.670 | 8.860 | 7.670 | 8.860 | 28,297,622 | +1.39(+18.61%) |
Oct 03, 2022 | 7.100 | 7.480 | 6.660 | 7.470 | 18,263,106 | +0.54(+7.79%) |
Sep 30, 2022 | 7.010 | 7.295 | 6.855 | 6.930 | 13,325,042 | -0.12(-1.70%) |
Sep 29, 2022 | 8.180 | 8.182 | 6.820 | 7.050 | 26,145,298 | -1.19(-14.44%) |
Sep 28, 2022 | 8.220 | 8.420 | 8.030 | 8.240 | 9,152,309 | +0.04(+0.49%) |
Sep 27, 2022 | 8.320 | 8.790 | 8.061 | 8.200 | 13,643,770 | -0.02(-0.24%) |
Sep 26, 2022 | 8.500 | 8.845 | 8.060 | 8.220 | 12,339,329 | -0.29(-3.41%) |
Sep 23, 2022 | 8.460 | 8.690 | 8.280 | 8.510 | 10,984,823 | -0.08(-0.93%) |
Sep 22, 2022 | 8.990 | 9.110 | 8.585 | 8.590 | 9,720,292 | -0.46(-5.08%) |
Sep 21, 2022 | 9.850 | 9.900 | 9.050 | 9.050 | 12,100,088 | -0.60(-6.22%) |
Sep 20, 2022 | 9.900 | 10.24 | 9.630 | 9.650 | 10,415,060 | -0.27(-2.72%) |
Sep 19, 2022 | 9.710 | 9.990 | 9.590 | 9.920 | 6,869,497 | +0.18(+1.85%) |
Sep 16, 2022 | 10.40 | 10.40 | 9.710 | 9.740 | 14,167,194 | -0.94(-8.80%) |
Sep 15, 2022 | 10.07 | 10.85 | 10.00 | 10.68 | 10,382,396 | +0.45(+4.40%) |
Sep 14, 2022 | 10.04 | 10.27 | 9.665 | 10.23 | 8,885,593 | +0.32(+3.23%) |
Sep 13, 2022 | 10.45 | 10.45 | 9.480 | 9.910 | 23,631,972 | -1.14(-10.32%) |
Sep 12, 2022 | 10.26 | 11.08 | 10.24 | 11.05 | 12,855,337 | +0.74(+7.18%) |
Sep 09, 2022 | 9.295 | 10.39 | 9.295 | 10.31 | 18,726,438 | +1.21(+13.30%) |
Sep 08, 2022 | 8.840 | 9.190 | 8.635 | 9.100 | 8,156,650 | +0.13(+1.45%) |
Sep 07, 2022 | 8.600 | 9.155 | 8.570 | 8.970 | 9,395,676 | +0.28(+3.22%) |
Sep 06, 2022 | 9.360 | 9.390 | 8.680 | 8.690 | 13,436,229 | -0.75(-7.94%) |
Sep 02, 2022 | 10.31 | 10.47 | 9.400 | 9.440 | 16,349,203 | -0.84(-8.17%) |
Sep 01, 2022 | 9.950 | 10.30 | 9.650 | 10.28 | 11,739,349 | +0.09(+0.88%) |
Aug 31, 2022 | 9.750 | 10.27 | 9.670 | 10.19 | 30,538,104 | +0.61(+6.37%) |
Aug 30, 2022 | 10.76 | 10.88 | 9.520 | 9.580 | 19,145,364 | -0.89(-8.50%) |
Aug 29, 2022 | 10.48 | 10.92 | 10.35 | 10.47 | 15,772,942 | -0.14(-1.32%) |
Aug 26, 2022 | 11.03 | 11.04 | 10.12 | 10.61 | 25,524,316 | -0.40(-3.63%) |
Aug 25, 2022 | 11.68 | 11.86 | 10.65 | 11.01 | 59,465,272 | -2.47(-18.32%) |
Aug 24, 2022 | 12.35 | 13.66 | 12.16 | 13.48 | 83,355,816 | +2.28(+20.36%) |
Aug 23, 2022 | 11.50 | 11.64 | 10.78 | 11.20 | 14,797,493 | -0.38(-3.28%) |
Aug 22, 2022 | 11.38 | 11.75 | 11.13 | 11.58 | 10,043,944 | -0.13(-1.11%) |
Aug 19, 2022 | 12.32 | 12.41 | 11.36 | 11.71 | 10,943,434 | -0.95(-7.50%) |
Aug 18, 2022 | 12.86 | 12.86 | 12.29 | 12.66 | 11,136,646 | -0.28(-2.16%) |
Aug 17, 2022 | 13.31 | 13.65 | 12.85 | 12.94 | 11,477,558 | -0.75(-5.48%) |
Aug 16, 2022 | 13.38 | 14.32 | 12.91 | 13.69 | 15,435,700 | +0.16(+1.18%) |
Aug 15, 2022 | 13.34 | 13.77 | 12.69 | 13.53 | 16,197,997 | +0.00(+0.00%) |
Aug 12, 2022 | 12.08 | 13.79 | 11.82 | 13.53 | 28,058,126 | +1.62(+13.60%) |
Aug 11, 2022 | 12.24 | 13.56 | 11.73 | 11.91 | 16,587,756 | -0.01(-0.08%) |
Aug 10, 2022 | 11.61 | 12.07 | 11.41 | 11.92 | 9,040,839 | +0.83(+7.48%) |
Aug 09, 2022 | 11.57 | 11.66 | 10.88 | 11.09 | 9,638,387 | -0.82(-6.88%) |
Aug 08, 2022 | 11.93 | 12.67 | 11.66 | 11.91 | 14,637,040 | +0.12(+1.02%) |
Aug 05, 2022 | 10.34 | 11.87 | 10.05 | 11.79 | 15,169,169 | +1.29(+12.29%) |
Aug 04, 2022 | 11.31 | 11.49 | 10.45 | 10.50 | 11,403,062 | -0.89(-7.81%) |
Aug 03, 2022 | 10.84 | 11.48 | 10.64 | 11.39 | 11,916,098 | +0.67(+6.25%) |
Aug 02, 2022 | 9.630 | 10.95 | 9.560 | 10.72 | 13,278,906 | +1.03(+10.63%) |