Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.356 | 8.586 | 8.316 | 8.571 | 28,678,560 | +0.24(+2.84%) |
Jan 30, 2023 | 8.489 | 8.489 | 8.297 | 8.334 | 29,499,466 | -0.01(-0.09%) |
Jan 27, 2023 | 8.482 | 8.534 | 8.283 | 8.342 | 31,881,410 | -0.27(-3.17%) |
Jan 26, 2023 | 8.815 | 8.844 | 8.386 | 8.615 | 35,692,752 | -0.20(-2.26%) |
Jan 25, 2023 | 8.630 | 8.837 | 8.475 | 8.815 | 26,393,466 | +0.11(+1.27%) |
Jan 24, 2023 | 7.115 | 10.68 | 7.115 | 8.704 | 22,370,744 | +0.04(+0.43%) |
Jan 23, 2023 | 8.549 | 8.918 | 8.534 | 8.667 | 39,413,888 | +0.20(+2.36%) |
Jan 20, 2023 | 8.246 | 8.489 | 8.201 | 8.467 | 24,301,990 | +0.08(+0.97%) |
Jan 19, 2023 | 8.135 | 8.416 | 8.113 | 8.386 | 32,719,250 | +0.27(+3.37%) |
Jan 18, 2023 | 8.467 | 8.519 | 8.113 | 8.113 | 44,996,144 | -0.24(-2.92%) |
Jan 17, 2023 | 7.935 | 8.368 | 7.935 | 8.356 | 37,606,496 | +0.35(+4.34%) |
Jan 13, 2023 | 7.965 | 8.068 | 7.951 | 8.009 | 18,253,572 | -0.04(-0.55%) |
Jan 12, 2023 | 7.824 | 8.082 | 7.802 | 8.054 | 29,998,632 | +0.21(+2.73%) |
Jan 11, 2023 | 7.869 | 7.876 | 7.728 | 7.839 | 31,966,896 | +0.12(+1.53%) |
Jan 10, 2023 | 7.610 | 7.743 | 7.459 | 7.721 | 19,855,182 | +0.16(+2.05%) |
Jan 09, 2023 | 7.551 | 7.636 | 7.485 | 7.566 | 25,848,250 | -0.03(-0.39%) |
Jan 06, 2023 | 7.640 | 7.669 | 7.510 | 7.595 | 23,915,018 | +0.11(+1.48%) |
Jan 05, 2023 | 7.278 | 7.544 | 7.233 | 7.485 | 37,072,956 | +0.31(+4.33%) |
Jan 04, 2023 | 6.990 | 7.307 | 6.849 | 7.174 | 44,544,572 | +0.16(+2.21%) |
Jan 03, 2023 | 7.219 | 7.329 | 6.949 | 7.019 | 62,788,996 | -0.85(-10.80%) |
Dec 30, 2022 | 7.891 | 8.083 | 7.813 | 7.869 | 21,664,784 | -0.02(-0.28%) |
Dec 29, 2022 | 8.120 | 8.150 | 7.817 | 7.891 | 32,235,686 | -0.13(-1.57%) |
Dec 28, 2022 | 8.090 | 8.172 | 7.950 | 8.017 | 27,510,550 | +0.00(+0.00%) |
Dec 27, 2022 | 7.869 | 8.031 | 7.847 | 8.017 | 29,854,742 | -0.18(-2.16%) |
Dec 23, 2022 | 7.891 | 8.194 | 7.869 | 8.194 | 36,380,640 | +0.44(+5.62%) |
Dec 22, 2022 | 7.758 | 7.887 | 7.595 | 7.758 | 35,761,976 | +0.15(+1.94%) |
Dec 21, 2022 | 7.485 | 7.610 | 7.337 | 7.610 | 30,047,476 | +0.23(+3.10%) |
Dec 20, 2022 | 7.196 | 7.507 | 7.174 | 7.381 | 41,334,744 | +0.24(+3.42%) |
Dec 19, 2022 | 6.930 | 7.145 | 6.894 | 7.137 | 38,163,112 | +0.21(+3.10%) |
Dec 16, 2022 | 6.857 | 6.982 | 6.786 | 6.923 | 34,910,132 | -0.01(-0.21%) |
Dec 15, 2022 | 6.908 | 7.078 | 6.757 | 6.938 | 59,091,564 | +0.18(+2.74%) |
Dec 14, 2022 | 7.189 | 7.219 | 6.561 | 6.753 | 166,466,608 | -0.74(-9.86%) |
Dec 13, 2022 | 7.640 | 7.765 | 7.492 | 7.492 | 56,605,560 | -0.14(-1.84%) |
Dec 12, 2022 | 7.595 | 7.669 | 7.381 | 7.632 | 46,779,640 | -0.28(-3.55%) |
Dec 09, 2022 | 7.891 | 8.009 | 7.839 | 7.913 | 22,259,094 | -0.05(-0.65%) |
Dec 08, 2022 | 8.201 | 8.260 | 7.917 | 7.965 | 36,957,284 | -0.22(-2.71%) |
Dec 07, 2022 | 8.275 | 8.382 | 8.113 | 8.187 | 30,162,710 | -0.01(-0.06%) |
Dec 06, 2022 | 8.297 | 8.482 | 8.142 | 8.192 | 27,660,886 | +0.01(+0.06%) |
Dec 05, 2022 | 8.445 | 8.478 | 8.166 | 8.187 | 34,607,680 | -0.24(-2.81%) |
Dec 02, 2022 | 8.541 | 8.707 | 8.386 | 8.423 | 36,071,932 | +0.09(+1.06%) |
Dec 01, 2022 | 8.549 | 8.637 | 8.327 | 8.334 | 28,494,560 | -0.30(-3.51%) |
Nov 30, 2022 | 8.489 | 8.656 | 8.338 | 8.637 | 47,602,584 | +0.41(+4.94%) |
Nov 29, 2022 | 8.083 | 8.393 | 8.061 | 8.231 | 58,483,404 | +0.44(+5.69%) |
Nov 28, 2022 | 7.544 | 7.832 | 7.529 | 7.788 | 39,343,748 | +0.18(+2.33%) |
Nov 25, 2022 | 7.669 | 7.721 | 7.529 | 7.610 | 21,770,966 | +0.12(+1.58%) |
Nov 23, 2022 | 7.403 | 7.551 | 7.366 | 7.492 | 47,200,160 | -0.01(-0.20%) |
Nov 22, 2022 | 7.226 | 7.507 | 7.063 | 7.507 | 113,427,064 | +0.03(+0.43%) |
Nov 21, 2022 | 7.501 | 7.547 | 7.219 | 7.475 | 65,429,844 | +0.03(+0.44%) |
Nov 18, 2022 | 7.409 | 7.524 | 7.331 | 7.442 | 77,389,088 | -0.07(-0.96%) |
Nov 17, 2022 | 7.396 | 7.547 | 7.327 | 7.514 | 50,876,932 | -0.08(-1.04%) |
Nov 16, 2022 | 7.757 | 7.826 | 7.527 | 7.593 | 53,879,632 | -0.26(-3.26%) |
Nov 15, 2022 | 7.993 | 8.019 | 7.750 | 7.849 | 37,827,500 | +0.05(+0.59%) |
Nov 14, 2022 | 7.672 | 7.914 | 7.642 | 7.803 | 50,832,460 | +0.22(+2.94%) |
Nov 11, 2022 | 7.291 | 7.672 | 7.265 | 7.580 | 75,092,224 | +0.36(+5.00%) |
Nov 10, 2022 | 7.285 | 7.416 | 7.095 | 7.219 | 84,817,080 | -0.39(-5.09%) |
Nov 09, 2022 | 7.790 | 7.852 | 7.577 | 7.606 | 41,000,204 | -0.20(-2.60%) |
Nov 08, 2022 | 7.803 | 7.849 | 7.619 | 7.809 | 56,553,808 | +0.03(+0.42%) |
Nov 07, 2022 | 8.163 | 8.275 | 7.737 | 7.777 | 91,945,768 | -0.52(-6.25%) |
Nov 04, 2022 | 8.859 | 8.891 | 8.183 | 8.295 | 128,691,000 | -0.26(-3.07%) |
Nov 03, 2022 | 8.347 | 8.711 | 8.337 | 8.557 | 76,903,600 | +0.20(+2.35%) |
Nov 02, 2022 | 8.537 | 8.622 | 8.354 | 8.360 | 41,310,760 | -0.18(-2.15%) |