Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.363 | 8.592 | 8.322 | 8.577 | 28,656,456 | +0.24(+2.84%) |
Jan 30, 2023 | 8.496 | 8.496 | 8.304 | 8.341 | 29,476,730 | -0.01(-0.09%) |
Jan 27, 2023 | 8.489 | 8.540 | 8.289 | 8.348 | 31,856,836 | -0.27(-3.17%) |
Jan 26, 2023 | 8.821 | 8.851 | 8.392 | 8.622 | 35,665,240 | -0.20(-2.26%) |
Jan 25, 2023 | 8.636 | 8.844 | 8.481 | 8.821 | 26,373,122 | +0.11(+1.27%) |
Jan 24, 2023 | 7.121 | 10.69 | 7.121 | 8.710 | 22,353,500 | +0.04(+0.43%) |
Jan 23, 2023 | 8.555 | 8.925 | 8.540 | 8.673 | 39,383,508 | +0.20(+2.36%) |
Jan 20, 2023 | 8.252 | 8.496 | 8.208 | 8.474 | 24,283,260 | +0.08(+0.97%) |
Jan 19, 2023 | 8.141 | 8.422 | 8.119 | 8.392 | 32,694,030 | +0.27(+3.37%) |
Jan 18, 2023 | 8.474 | 8.526 | 8.119 | 8.119 | 44,961,464 | -0.24(-2.92%) |
Jan 17, 2023 | 7.941 | 8.374 | 7.941 | 8.363 | 37,577,508 | +0.35(+4.34%) |
Jan 13, 2023 | 7.971 | 8.075 | 7.957 | 8.015 | 18,239,504 | -0.04(-0.55%) |
Jan 12, 2023 | 7.831 | 8.088 | 7.808 | 8.060 | 29,975,510 | +0.21(+2.73%) |
Jan 11, 2023 | 7.875 | 7.882 | 7.734 | 7.845 | 31,942,256 | +0.12(+1.53%) |
Jan 10, 2023 | 7.616 | 7.749 | 7.465 | 7.727 | 19,839,878 | +0.16(+2.05%) |
Jan 09, 2023 | 7.557 | 7.642 | 7.490 | 7.572 | 25,828,326 | -0.03(-0.39%) |
Jan 06, 2023 | 7.646 | 7.675 | 7.516 | 7.601 | 23,896,584 | +0.11(+1.48%) |
Jan 05, 2023 | 7.283 | 7.550 | 7.239 | 7.490 | 37,044,380 | +0.31(+4.33%) |
Jan 04, 2023 | 6.995 | 7.313 | 6.854 | 7.180 | 44,510,236 | +0.16(+2.21%) |
Jan 03, 2023 | 7.224 | 7.335 | 6.954 | 7.025 | 62,740,600 | -0.85(-10.80%) |
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%) |