Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.428 | 7.581 | 7.320 | 7.378 | 15,288,829 | -0.25(-3.30%) |
Dec 29, 2022 | 7.455 | 7.697 | 7.426 | 7.630 | 12,855,341 | +0.25(+3.41%) |
Dec 28, 2022 | 7.620 | 7.659 | 7.339 | 7.378 | 11,172,813 | -0.15(-1.93%) |
Dec 27, 2022 | 7.571 | 7.736 | 7.489 | 7.523 | 17,383,398 | -0.48(-6.05%) |
Dec 23, 2022 | 8.094 | 8.152 | 7.959 | 8.007 | 13,708,345 | -0.36(-4.28%) |
Dec 22, 2022 | 8.375 | 8.472 | 8.298 | 8.365 | 10,230,612 | +0.02(+0.23%) |
Dec 21, 2022 | 8.520 | 8.549 | 8.191 | 8.346 | 15,339,598 | +0.04(+0.47%) |
Dec 20, 2022 | 8.288 | 8.411 | 8.230 | 8.307 | 20,759,506 | -0.49(-5.54%) |
Dec 19, 2022 | 8.939 | 8.939 | 8.708 | 8.794 | 16,189,595 | -0.49(-5.29%) |
Dec 16, 2022 | 9.141 | 9.459 | 9.045 | 9.285 | 16,281,281 | -0.32(-3.31%) |
Dec 15, 2022 | 9.603 | 9.796 | 9.536 | 9.603 | 26,167,108 | +0.11(+1.12%) |
Dec 14, 2022 | 9.353 | 9.526 | 9.151 | 9.497 | 23,918,624 | +0.13(+1.44%) |
Dec 13, 2022 | 9.700 | 9.729 | 9.305 | 9.363 | 27,562,528 | +0.25(+2.75%) |
Dec 12, 2022 | 9.401 | 9.468 | 8.996 | 9.112 | 14,924,902 | +0.08(+0.85%) |
Dec 09, 2022 | 9.459 | 9.507 | 9.006 | 9.035 | 19,803,010 | -0.75(-7.68%) |
Dec 08, 2022 | 9.651 | 9.863 | 9.594 | 9.786 | 16,171,711 | -0.07(-0.68%) |
Dec 07, 2022 | 9.574 | 9.921 | 9.546 | 9.854 | 23,015,156 | +0.62(+6.67%) |
Dec 06, 2022 | 9.102 | 9.334 | 9.025 | 9.237 | 14,766,643 | +0.35(+3.90%) |
Dec 05, 2022 | 8.958 | 8.977 | 8.698 | 8.891 | 19,045,128 | -0.37(-3.95%) |
Dec 02, 2022 | 8.813 | 9.266 | 8.640 | 9.257 | 23,511,194 | +0.32(+3.56%) |
Dec 01, 2022 | 8.332 | 8.948 | 8.313 | 8.939 | 23,431,686 | +0.80(+9.82%) |
Nov 30, 2022 | 7.908 | 8.158 | 7.841 | 8.139 | 19,587,442 | +0.15(+1.93%) |
Nov 29, 2022 | 8.033 | 8.226 | 7.966 | 7.985 | 15,074,687 | -0.31(-3.72%) |
Nov 28, 2022 | 8.370 | 8.438 | 8.168 | 8.293 | 13,024,824 | +0.07(+0.82%) |
Nov 25, 2022 | 8.149 | 8.226 | 8.101 | 8.226 | 7,709,283 | -0.06(-0.70%) |
Nov 23, 2022 | 8.043 | 8.303 | 8.033 | 8.284 | 15,144,960 | +0.39(+4.88%) |
Nov 22, 2022 | 7.715 | 7.927 | 7.677 | 7.898 | 9,283,454 | +0.32(+4.19%) |
Nov 21, 2022 | 7.706 | 7.744 | 7.523 | 7.581 | 12,771,980 | +0.09(+1.16%) |
Nov 18, 2022 | 7.696 | 7.772 | 7.465 | 7.494 | 9,073,705 | -0.16(-2.14%) |
Nov 17, 2022 | 7.609 | 7.706 | 7.513 | 7.658 | 14,534,280 | -0.23(-2.93%) |
Nov 16, 2022 | 7.581 | 7.898 | 7.523 | 7.889 | 20,574,284 | +0.48(+6.50%) |
Nov 15, 2022 | 7.224 | 7.426 | 7.176 | 7.407 | 21,354,140 | +0.34(+4.77%) |
Nov 14, 2022 | 7.118 | 7.147 | 6.954 | 7.070 | 7,073,976 | -0.06(-0.81%) |
Nov 11, 2022 | 7.060 | 7.234 | 7.051 | 7.128 | 8,069,893 | -0.06(-0.80%) |
Nov 10, 2022 | 6.897 | 7.253 | 6.887 | 7.186 | 28,864,472 | +0.74(+11.51%) |
Nov 09, 2022 | 6.299 | 6.550 | 6.280 | 6.444 | 9,676,782 | +0.02(+0.30%) |
Nov 08, 2022 | 6.299 | 6.540 | 6.290 | 6.425 | 11,725,092 | +0.20(+3.25%) |
Nov 07, 2022 | 6.502 | 6.521 | 6.194 | 6.222 | 8,175,295 | -0.18(-2.86%) |
Nov 04, 2022 | 6.598 | 6.694 | 6.396 | 6.405 | 14,412,184 | -0.33(-4.86%) |
Nov 03, 2022 | 6.588 | 6.849 | 6.579 | 6.733 | 13,582,988 | -0.13(-1.83%) |
Nov 02, 2022 | 6.964 | 6.762 | 6.858 | 15,604,600 | -0.08(-1.11%) | |
Nov 01, 2022 | 7.060 | 7.080 | 6.820 | 6.935 | 11,620,646 | +0.23(+3.45%) |
Oct 31, 2022 | 6.791 | 6.863 | 6.521 | 6.704 | 13,186,676 | -0.20(-2.93%) |
Oct 28, 2022 | 6.906 | 7.084 | 6.820 | 6.906 | 12,297,940 | -0.14(-2.05%) |
Oct 27, 2022 | 6.954 | 7.147 | 6.781 | 7.051 | 18,573,518 | +0.24(+3.54%) |
Oct 26, 2022 | 6.694 | 6.897 | 6.694 | 6.810 | 24,684,546 | +0.26(+3.97%) |
Oct 25, 2022 | 6.454 | 6.588 | 6.434 | 6.550 | 15,462,152 | +0.50(+8.28%) |
Oct 24, 2022 | 6.126 | 6.271 | 5.924 | 6.049 | 15,544,021 | -0.15(-2.48%) |
Oct 21, 2022 | 6.174 | 6.348 | 6.049 | 6.203 | 30,228,844 | -0.36(-5.43%) |
Oct 20, 2022 | 6.781 | 6.858 | 6.521 | 6.560 | 14,550,756 | -0.33(-4.76%) |
Oct 19, 2022 | 7.051 | 7.099 | 6.858 | 6.887 | 10,150,832 | -0.42(-5.80%) |
Oct 18, 2022 | 7.234 | 7.335 | 6.979 | 7.311 | 9,149,554 | +0.06(+0.80%) |
Oct 17, 2022 | 7.532 | 7.608 | 7.215 | 7.253 | 10,420,517 | -0.13(-1.83%) |
Oct 14, 2022 | 7.725 | 7.735 | 7.292 | 7.388 | 9,873,336 | -0.17(-2.29%) |
Oct 13, 2022 | 7.340 | 7.783 | 7.311 | 7.561 | 9,077,387 | -0.20(-2.61%) |
Oct 12, 2022 | 7.542 | 7.821 | 7.513 | 7.764 | 4,734,476 | +0.08(+1.00%) |
Oct 11, 2022 | 7.658 | 7.908 | 7.475 | 7.687 | 5,774,772 | +0.10(+1.27%) |
Oct 10, 2022 | 7.831 | 7.831 | 7.426 | 7.590 | 6,340,530 | -0.36(-4.48%) |
Oct 07, 2022 | 7.898 | 8.101 | 7.821 | 7.947 | 6,344,022 | -0.25(-3.06%) |
Oct 06, 2022 | 8.332 | 8.390 | 8.081 | 8.197 | 5,745,511 | -0.12(-1.39%) |
Oct 05, 2022 | 8.370 | 8.390 | 8.081 | 8.313 | 6,549,349 | -0.26(-3.03%) |
Oct 04, 2022 | 8.727 | 8.852 | 8.505 | 8.573 | 6,038,236 | -0.08(-0.89%) |