Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.433 | 8.639 | 8.351 | 8.410 | 20,271,310 | -0.02(-0.28%) |
Dec 29, 2022 | 8.678 | 8.710 | 8.354 | 8.433 | 30,162,294 | -0.13(-1.57%) |
Dec 28, 2022 | 8.647 | 8.733 | 8.497 | 8.568 | 25,741,078 | +0.00(+0.00%) |
Dec 27, 2022 | 8.410 | 8.583 | 8.386 | 8.568 | 27,934,492 | -0.19(-2.16%) |
Dec 23, 2022 | 8.433 | 8.757 | 8.410 | 8.757 | 34,040,648 | +0.47(+5.62%) |
Dec 22, 2022 | 8.291 | 8.429 | 8.118 | 8.291 | 33,461,776 | +0.16(+1.94%) |
Dec 21, 2022 | 7.999 | 8.133 | 7.841 | 8.133 | 28,114,828 | +0.24(+3.10%) |
Dec 20, 2022 | 7.691 | 8.023 | 7.667 | 7.889 | 38,676,100 | +0.26(+3.42%) |
Dec 19, 2022 | 7.407 | 7.636 | 7.367 | 7.628 | 35,708,468 | +0.23(+3.10%) |
Dec 16, 2022 | 7.328 | 7.462 | 7.253 | 7.399 | 32,664,720 | -0.02(-0.21%) |
Dec 15, 2022 | 7.383 | 7.565 | 7.221 | 7.415 | 55,290,808 | +0.20(+2.74%) |
Dec 14, 2022 | 7.683 | 7.715 | 7.012 | 7.217 | 155,759,520 | -0.79(-9.86%) |
Dec 13, 2022 | 8.165 | 8.299 | 8.007 | 8.007 | 52,964,704 | -0.15(-1.84%) |
Dec 12, 2022 | 8.118 | 8.197 | 7.889 | 8.157 | 43,770,784 | -0.30(-3.55%) |
Dec 09, 2022 | 8.433 | 8.560 | 8.378 | 8.457 | 20,827,394 | -0.06(-0.65%) |
Dec 08, 2022 | 8.765 | 8.828 | 8.461 | 8.512 | 34,580,200 | -0.24(-2.71%) |
Dec 07, 2022 | 8.844 | 8.959 | 8.670 | 8.749 | 28,222,652 | -0.01(-0.06%) |
Dec 06, 2022 | 8.868 | 9.065 | 8.702 | 8.755 | 25,881,744 | +0.01(+0.06%) |
Dec 05, 2022 | 9.026 | 9.061 | 8.728 | 8.749 | 32,381,722 | -0.25(-2.81%) |
Dec 02, 2022 | 9.128 | 9.306 | 8.962 | 9.002 | 33,751,792 | +0.09(+1.06%) |
Dec 01, 2022 | 9.136 | 9.231 | 8.899 | 8.907 | 26,661,796 | -0.32(-3.51%) |
Nov 30, 2022 | 9.073 | 9.251 | 8.911 | 9.231 | 44,540,796 | +0.43(+4.94%) |
Nov 29, 2022 | 8.639 | 8.970 | 8.615 | 8.797 | 54,721,764 | +0.47(+5.69%) |
Nov 28, 2022 | 8.062 | 8.370 | 8.046 | 8.323 | 36,813,168 | +0.19(+2.33%) |
Nov 25, 2022 | 8.197 | 8.252 | 8.046 | 8.133 | 20,370,662 | +0.13(+1.58%) |
Nov 23, 2022 | 7.912 | 8.070 | 7.873 | 8.007 | 44,164,256 | -0.02(-0.20%) |
Nov 22, 2022 | 7.723 | 8.023 | 7.549 | 8.023 | 106,131,464 | +0.03(+0.43%) |
Nov 21, 2022 | 8.017 | 8.066 | 7.716 | 7.989 | 61,221,412 | +0.04(+0.44%) |
Nov 18, 2022 | 7.919 | 8.041 | 7.835 | 7.954 | 72,411,440 | -0.08(-0.96%) |
Nov 17, 2022 | 7.905 | 8.066 | 7.831 | 8.031 | 47,604,544 | -0.08(-1.04%) |
Nov 16, 2022 | 8.290 | 8.364 | 8.045 | 8.115 | 50,414,112 | -0.27(-3.26%) |
Nov 15, 2022 | 8.542 | 8.570 | 8.283 | 8.388 | 35,394,444 | +0.05(+0.59%) |
Nov 14, 2022 | 8.199 | 8.458 | 8.168 | 8.339 | 47,562,928 | +0.24(+2.94%) |
Nov 11, 2022 | 7.793 | 8.199 | 7.765 | 8.101 | 70,262,312 | +0.39(+5.00%) |
Nov 10, 2022 | 7.786 | 7.926 | 7.582 | 7.716 | 79,361,672 | -0.41(-5.09%) |
Nov 09, 2022 | 8.325 | 8.392 | 8.097 | 8.129 | 38,363,080 | -0.22(-2.60%) |
Nov 08, 2022 | 8.339 | 8.388 | 8.143 | 8.346 | 52,916,284 | +0.04(+0.42%) |
Nov 07, 2022 | 8.725 | 8.844 | 8.269 | 8.311 | 86,031,840 | -0.55(-6.25%) |
Nov 04, 2022 | 9.467 | 9.502 | 8.746 | 8.865 | 120,413,632 | -0.28(-3.07%) |
Nov 03, 2022 | 8.921 | 9.310 | 8.910 | 9.145 | 71,957,176 | +0.21(+2.35%) |
Nov 02, 2022 | 9.124 | 9.215 | 8.928 | 8.935 | 38,653,664 | -0.20(-2.15%) |
Nov 01, 2022 | 9.082 | 9.303 | 8.963 | 9.131 | 86,926,200 | +0.15(+1.64%) |
Oct 31, 2022 | 8.760 | 9.313 | 8.753 | 8.984 | 141,560,048 | -0.44(-4.68%) |
Oct 28, 2022 | 9.453 | 9.524 | 9.299 | 9.425 | 71,131,992 | -0.17(-1.75%) |
Oct 27, 2022 | 9.587 | 9.804 | 9.520 | 9.594 | 53,861,968 | +0.11(+1.18%) |
Oct 26, 2022 | 9.334 | 9.748 | 9.296 | 9.481 | 65,186,728 | -0.27(-2.80%) |
Oct 25, 2022 | 9.790 | 9.972 | 9.678 | 9.755 | 48,348,264 | -0.19(-1.90%) |
Oct 24, 2022 | 10.77 | 10.81 | 9.895 | 9.944 | 86,460,288 | -1.30(-11.59%) |
Oct 21, 2022 | 10.78 | 11.44 | 10.74 | 11.25 | 82,183,008 | +0.43(+3.95%) |
Oct 20, 2022 | 10.64 | 10.82 | 10.57 | 10.82 | 50,196,428 | +0.40(+3.83%) |
Oct 19, 2022 | 10.06 | 10.43 | 10.04 | 10.42 | 49,864,544 | +0.36(+3.62%) |
Oct 18, 2022 | 9.874 | 10.08 | 9.720 | 10.06 | 42,874,468 | +0.26(+2.65%) |
Oct 17, 2022 | 9.825 | 10.02 | 9.678 | 9.797 | 48,181,912 | +0.02(+0.22%) |
Oct 14, 2022 | 10.04 | 10.06 | 9.765 | 9.776 | 40,466,460 | -0.34(-3.33%) |
Oct 13, 2022 | 9.636 | 10.34 | 9.580 | 10.11 | 59,462,924 | +0.38(+3.89%) |
Oct 12, 2022 | 9.755 | 9.818 | 9.587 | 9.734 | 30,937,594 | -0.08(-0.79%) |
Oct 11, 2022 | 9.818 | 10.05 | 9.772 | 9.811 | 39,706,308 | -0.17(-1.69%) |
Oct 10, 2022 | 10.13 | 10.25 | 9.958 | 9.979 | 34,614,996 | -0.08(-0.77%) |
Oct 07, 2022 | 10.16 | 10.33 | 9.987 | 10.06 | 44,269,392 | -0.11(-1.10%) |
Oct 06, 2022 | 9.916 | 10.17 | 9.881 | 10.17 | 43,891,808 | +0.28(+2.83%) |
Oct 05, 2022 | 9.580 | 9.972 | 9.573 | 9.888 | 42,799,304 | +0.31(+3.22%) |
Oct 04, 2022 | 9.965 | 9.983 | 9.531 | 9.580 | 48,887,464 | -0.16(-1.65%) |