Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.897 | 8.089 | 7.819 | 7.875 | 21,648,084 | -0.02(-0.28%) |
Dec 29, 2022 | 8.126 | 8.156 | 7.823 | 7.897 | 32,210,840 | -0.13(-1.57%) |
Dec 28, 2022 | 8.097 | 8.178 | 7.956 | 8.023 | 27,489,346 | +0.00(+0.00%) |
Dec 27, 2022 | 7.875 | 8.038 | 7.853 | 8.023 | 29,831,732 | -0.18(-2.16%) |
Dec 23, 2022 | 7.897 | 8.200 | 7.875 | 8.200 | 36,352,600 | +0.44(+5.62%) |
Dec 22, 2022 | 7.764 | 7.893 | 7.601 | 7.764 | 35,734,412 | +0.15(+1.94%) |
Dec 21, 2022 | 7.490 | 7.616 | 7.343 | 7.616 | 30,024,316 | +0.23(+3.10%) |
Dec 20, 2022 | 7.202 | 7.513 | 7.180 | 7.387 | 41,302,880 | +0.24(+3.42%) |
Dec 19, 2022 | 6.936 | 7.150 | 6.899 | 7.143 | 38,133,696 | +0.21(+3.09%) |
Dec 16, 2022 | 6.862 | 6.988 | 6.792 | 6.928 | 34,883,224 | -0.01(-0.21%) |
Dec 15, 2022 | 6.914 | 7.084 | 6.762 | 6.943 | 59,046,016 | +0.18(+2.74%) |
Dec 14, 2022 | 7.195 | 7.224 | 6.566 | 6.758 | 166,338,304 | -0.74(-9.86%) |
Dec 13, 2022 | 7.646 | 7.771 | 7.498 | 7.498 | 56,561,928 | -0.14(-1.84%) |
Dec 12, 2022 | 7.601 | 7.675 | 7.387 | 7.638 | 46,743,580 | -0.28(-3.55%) |
Dec 09, 2022 | 7.897 | 8.015 | 7.845 | 7.919 | 22,241,936 | -0.05(-0.65%) |
Dec 08, 2022 | 8.208 | 8.267 | 7.923 | 7.971 | 36,928,796 | -0.22(-2.71%) |
Dec 07, 2022 | 8.282 | 8.389 | 8.119 | 8.193 | 30,139,462 | -0.01(-0.06%) |
Dec 06, 2022 | 8.304 | 8.489 | 8.148 | 8.198 | 27,639,566 | +0.01(+0.06%) |
Dec 05, 2022 | 8.452 | 8.485 | 8.173 | 8.193 | 34,581,004 | -0.24(-2.81%) |
Dec 02, 2022 | 8.548 | 8.714 | 8.392 | 8.429 | 36,044,128 | +0.09(+1.06%) |
Dec 01, 2022 | 8.555 | 8.644 | 8.333 | 8.341 | 28,472,598 | -0.30(-3.51%) |
Nov 30, 2022 | 8.496 | 8.662 | 8.344 | 8.644 | 47,565,896 | +0.41(+4.94%) |
Nov 29, 2022 | 8.089 | 8.400 | 8.067 | 8.237 | 58,438,324 | +0.44(+5.69%) |
Nov 28, 2022 | 7.550 | 7.838 | 7.535 | 7.794 | 39,313,424 | +0.18(+2.33%) |
Nov 25, 2022 | 7.675 | 7.727 | 7.535 | 7.616 | 21,754,186 | +0.12(+1.58%) |
Nov 23, 2022 | 7.409 | 7.557 | 7.372 | 7.498 | 47,163,776 | -0.01(-0.20%) |
Nov 22, 2022 | 7.232 | 7.513 | 7.069 | 7.513 | 113,339,640 | +0.03(+0.43%) |
Nov 21, 2022 | 7.507 | 7.553 | 7.225 | 7.481 | 65,379,416 | +0.03(+0.44%) |
Nov 18, 2022 | 7.415 | 7.530 | 7.336 | 7.448 | 77,329,440 | -0.07(-0.96%) |
Nov 17, 2022 | 7.402 | 7.553 | 7.333 | 7.520 | 50,837,720 | -0.08(-1.04%) |
Nov 16, 2022 | 7.763 | 7.832 | 7.533 | 7.599 | 53,838,108 | -0.26(-3.26%) |
Nov 15, 2022 | 7.999 | 8.025 | 7.756 | 7.855 | 37,798,344 | +0.05(+0.59%) |
Nov 14, 2022 | 7.678 | 7.920 | 7.648 | 7.809 | 50,793,280 | +0.22(+2.94%) |
Nov 11, 2022 | 7.297 | 7.678 | 7.271 | 7.586 | 75,034,344 | +0.36(+5.00%) |
Nov 10, 2022 | 7.290 | 7.422 | 7.100 | 7.225 | 84,751,712 | -0.39(-5.09%) |
Nov 09, 2022 | 7.796 | 7.858 | 7.582 | 7.612 | 40,968,604 | -0.20(-2.60%) |
Nov 08, 2022 | 7.809 | 7.855 | 7.625 | 7.815 | 56,510,224 | +0.03(+0.42%) |
Nov 07, 2022 | 8.170 | 8.281 | 7.743 | 7.783 | 91,874,904 | -0.52(-6.25%) |
Nov 04, 2022 | 8.865 | 8.898 | 8.189 | 8.301 | 128,591,816 | -0.26(-3.07%) |
Nov 03, 2022 | 8.354 | 8.718 | 8.344 | 8.563 | 76,844,328 | +0.20(+2.35%) |
Nov 02, 2022 | 8.544 | 8.629 | 8.360 | 8.367 | 41,278,920 | -0.18(-2.15%) |
Nov 01, 2022 | 8.504 | 8.711 | 8.393 | 8.550 | 92,830,008 | +0.14(+1.64%) |
Oct 31, 2022 | 8.203 | 8.721 | 8.196 | 8.413 | 151,174,448 | -0.41(-4.68%) |
Oct 28, 2022 | 8.852 | 8.918 | 8.708 | 8.826 | 75,963,088 | -0.16(-1.75%) |
Oct 27, 2022 | 8.977 | 9.180 | 8.915 | 8.983 | 57,520,136 | +0.10(+1.18%) |
Oct 26, 2022 | 8.741 | 9.128 | 8.705 | 8.878 | 69,614,040 | -0.26(-2.80%) |
Oct 25, 2022 | 9.167 | 9.338 | 9.063 | 9.134 | 51,631,956 | -0.18(-1.90%) |
Oct 24, 2022 | 10.09 | 10.12 | 9.266 | 9.312 | 92,332,448 | -1.22(-11.59%) |
Oct 21, 2022 | 10.10 | 10.71 | 10.06 | 10.53 | 87,764,672 | +0.40(+3.95%) |
Oct 20, 2022 | 9.961 | 10.13 | 9.902 | 10.13 | 53,605,640 | +0.37(+3.83%) |
Oct 19, 2022 | 9.417 | 9.771 | 9.400 | 9.758 | 53,251,212 | +0.34(+3.62%) |
Oct 18, 2022 | 9.246 | 9.443 | 9.102 | 9.417 | 45,786,392 | +0.24(+2.65%) |
Oct 17, 2022 | 9.200 | 9.380 | 9.062 | 9.174 | 51,454,304 | +0.02(+0.22%) |
Oct 14, 2022 | 9.397 | 9.423 | 9.144 | 9.154 | 43,214,840 | -0.31(-3.33%) |
Oct 13, 2022 | 9.023 | 9.679 | 8.970 | 9.469 | 63,501,496 | +0.35(+3.89%) |
Oct 12, 2022 | 9.134 | 9.193 | 8.977 | 9.115 | 33,038,796 | -0.07(-0.79%) |
Oct 11, 2022 | 9.193 | 9.410 | 9.151 | 9.187 | 42,403,056 | -0.16(-1.69%) |
Oct 10, 2022 | 9.489 | 9.597 | 9.325 | 9.344 | 36,965,956 | -0.07(-0.77%) |
Oct 07, 2022 | 9.515 | 9.676 | 9.352 | 9.417 | 47,276,056 | -0.10(-1.10%) |
Oct 06, 2022 | 9.285 | 9.522 | 9.253 | 9.522 | 46,872,828 | +0.26(+2.83%) |
Oct 05, 2022 | 8.970 | 9.338 | 8.964 | 9.259 | 45,706,124 | +0.29(+3.22%) |
Oct 04, 2022 | 9.331 | 9.348 | 8.924 | 8.970 | 52,207,776 | -0.15(-1.65%) |