Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.354 | 8.517 | 8.205 | 8.499 | 48,375,788 | +0.40(+4.94%) |
Nov 29, 2022 | 7.954 | 8.259 | 7.932 | 8.099 | 59,433,340 | +0.44(+5.69%) |
Nov 28, 2022 | 7.423 | 7.707 | 7.409 | 7.663 | 39,982,804 | +0.17(+2.33%) |
Nov 25, 2022 | 7.547 | 7.598 | 7.409 | 7.489 | 22,124,590 | +0.12(+1.58%) |
Nov 23, 2022 | 7.285 | 7.430 | 7.249 | 7.372 | 47,966,824 | -0.01(-0.20%) |
Nov 22, 2022 | 7.111 | 7.387 | 6.951 | 7.387 | 115,269,448 | +0.03(+0.43%) |
Nov 21, 2022 | 7.381 | 7.426 | 7.104 | 7.356 | 66,492,608 | +0.03(+0.44%) |
Nov 18, 2022 | 7.291 | 7.404 | 7.214 | 7.323 | 78,646,104 | -0.07(-0.96%) |
Nov 17, 2022 | 7.278 | 7.426 | 7.210 | 7.394 | 51,703,320 | -0.08(-1.04%) |
Nov 16, 2022 | 7.633 | 7.701 | 7.407 | 7.472 | 54,754,792 | -0.25(-3.26%) |
Nov 15, 2022 | 7.865 | 7.891 | 7.627 | 7.723 | 38,441,924 | +0.05(+0.59%) |
Nov 14, 2022 | 7.549 | 7.788 | 7.520 | 7.678 | 51,658,124 | +0.22(+2.94%) |
Nov 11, 2022 | 7.175 | 7.549 | 7.149 | 7.459 | 76,311,936 | +0.35(+5.00%) |
Nov 10, 2022 | 7.168 | 7.297 | 6.981 | 7.104 | 86,194,752 | -0.38(-5.09%) |
Nov 09, 2022 | 7.665 | 7.727 | 7.456 | 7.485 | 41,666,164 | -0.20(-2.60%) |
Nov 08, 2022 | 7.678 | 7.723 | 7.497 | 7.685 | 57,472,404 | +0.03(+0.42%) |
Nov 07, 2022 | 8.033 | 8.143 | 7.614 | 7.652 | 93,439,232 | -0.51(-6.25%) |
Nov 04, 2022 | 8.717 | 8.749 | 8.052 | 8.162 | 130,781,312 | -0.26(-3.07%) |
Nov 03, 2022 | 8.214 | 8.572 | 8.204 | 8.420 | 78,152,728 | +0.19(+2.35%) |
Nov 02, 2022 | 8.401 | 8.485 | 8.220 | 8.227 | 41,981,764 | -0.18(-2.15%) |
Nov 01, 2022 | 8.362 | 8.565 | 8.252 | 8.407 | 94,410,592 | +0.14(+1.64%) |
Oct 31, 2022 | 8.065 | 8.575 | 8.059 | 8.272 | 153,748,448 | -0.41(-4.68%) |
Oct 28, 2022 | 8.704 | 8.769 | 8.562 | 8.678 | 77,256,488 | -0.15(-1.75%) |
Oct 27, 2022 | 8.827 | 9.027 | 8.765 | 8.833 | 58,499,512 | +0.10(+1.18%) |
Oct 26, 2022 | 8.594 | 8.975 | 8.559 | 8.730 | 70,799,344 | -0.25(-2.80%) |
Oct 25, 2022 | 9.014 | 9.181 | 8.911 | 8.981 | 52,511,076 | -0.17(-1.90%) |
Oct 24, 2022 | 9.917 | 9.953 | 9.111 | 9.156 | 93,904,568 | -1.20(-11.59%) |
Oct 21, 2022 | 9.930 | 10.53 | 9.891 | 10.36 | 89,259,008 | +0.39(+3.95%) |
Oct 20, 2022 | 9.794 | 9.962 | 9.736 | 9.962 | 54,518,364 | +0.37(+3.83%) |
Oct 19, 2022 | 9.259 | 9.607 | 9.243 | 9.594 | 54,157,904 | +0.34(+3.62%) |
Oct 18, 2022 | 9.091 | 9.285 | 8.949 | 9.259 | 46,565,980 | +0.24(+2.65%) |
Oct 17, 2022 | 9.046 | 9.223 | 8.911 | 9.020 | 52,330,400 | +0.02(+0.22%) |
Oct 14, 2022 | 9.240 | 9.265 | 8.991 | 9.001 | 43,950,644 | -0.31(-3.33%) |
Oct 13, 2022 | 8.872 | 9.517 | 8.820 | 9.311 | 64,582,716 | +0.35(+3.89%) |
Oct 12, 2022 | 8.981 | 9.039 | 8.827 | 8.962 | 33,601,336 | -0.07(-0.79%) |
Oct 11, 2022 | 9.040 | 9.252 | 8.998 | 9.033 | 43,125,040 | -0.15(-1.69%) |
Oct 10, 2022 | 9.330 | 9.436 | 9.169 | 9.188 | 37,595,364 | -0.07(-0.77%) |
Oct 07, 2022 | 9.356 | 9.514 | 9.195 | 9.259 | 48,081,008 | -0.10(-1.10%) |
Oct 06, 2022 | 9.130 | 9.362 | 9.098 | 9.362 | 47,670,916 | +0.26(+2.83%) |
Oct 05, 2022 | 8.820 | 9.181 | 8.814 | 9.104 | 46,484,348 | +0.28(+3.22%) |
Oct 04, 2022 | 9.175 | 9.191 | 8.775 | 8.820 | 53,096,700 | -0.15(-1.65%) |
Oct 03, 2022 | 8.859 | 9.001 | 8.730 | 8.969 | 98,042,368 | +1.01(+12.64%) |
Sep 30, 2022 | 7.768 | 8.127 | 7.749 | 7.962 | 56,871,644 | +0.13(+1.65%) |
Sep 29, 2022 | 7.730 | 7.891 | 7.643 | 7.833 | 51,653,928 | -0.08(-0.98%) |
Sep 28, 2022 | 7.962 | 7.968 | 7.707 | 7.910 | 58,123,592 | +0.01(+0.08%) |
Sep 27, 2022 | 7.975 | 8.069 | 7.865 | 7.904 | 44,588,152 | +0.06(+0.74%) |
Sep 26, 2022 | 7.956 | 8.052 | 7.749 | 7.846 | 60,696,720 | -0.25(-3.11%) |
Sep 23, 2022 | 8.549 | 8.569 | 8.046 | 8.098 | 66,970,684 | -0.82(-9.19%) |
Sep 22, 2022 | 8.762 | 8.981 | 8.659 | 8.917 | 38,874,252 | +0.25(+2.90%) |
Sep 21, 2022 | 8.820 | 8.859 | 8.607 | 8.665 | 39,221,380 | -0.07(-0.81%) |
Sep 20, 2022 | 8.659 | 8.830 | 8.636 | 8.736 | 36,139,576 | +0.01(+0.15%) |
Sep 19, 2022 | 8.310 | 8.788 | 8.285 | 8.723 | 41,143,240 | +0.27(+3.21%) |
Sep 16, 2022 | 8.401 | 8.478 | 8.291 | 8.452 | 42,685,608 | -0.09(-1.06%) |
Sep 15, 2022 | 8.562 | 8.649 | 8.478 | 8.543 | 32,341,862 | -0.12(-1.34%) |
Sep 14, 2022 | 8.646 | 8.775 | 8.620 | 8.659 | 31,310,404 | +0.12(+1.36%) |
Sep 13, 2022 | 8.698 | 8.807 | 8.523 | 8.543 | 48,248,424 | -0.43(-4.75%) |
Sep 12, 2022 | 9.091 | 9.136 | 8.946 | 8.969 | 36,402,532 | +0.06(+0.72%) |
Sep 09, 2022 | 9.007 | 9.007 | 8.891 | 8.904 | 32,849,440 | +0.11(+1.25%) |
Sep 08, 2022 | 8.891 | 9.069 | 8.698 | 8.794 | 40,853,516 | -0.09(-1.02%) |
Sep 07, 2022 | 8.717 | 8.972 | 8.665 | 8.885 | 34,629,212 | +0.02(+0.22%) |
Sep 06, 2022 | 8.969 | 8.981 | 8.743 | 8.865 | 46,938,256 | -0.45(-4.85%) |
Sep 02, 2022 | 9.523 | 9.598 | 9.262 | 9.317 | 40,852,308 | +0.00(+0.00%) |