Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.695 | 8.866 | 8.540 | 8.847 | 46,475,612 | +0.42(+4.94%) |
Nov 29, 2022 | 8.279 | 8.597 | 8.256 | 8.430 | 57,098,828 | +0.45(+5.69%) |
Nov 28, 2022 | 7.727 | 8.022 | 7.712 | 7.976 | 38,412,300 | +0.18(+2.33%) |
Nov 25, 2022 | 7.855 | 7.908 | 7.712 | 7.795 | 21,255,548 | +0.12(+1.58%) |
Nov 23, 2022 | 7.583 | 7.734 | 7.545 | 7.674 | 46,082,712 | -0.02(-0.20%) |
Nov 22, 2022 | 7.401 | 7.689 | 7.235 | 7.689 | 110,741,720 | +0.03(+0.43%) |
Nov 21, 2022 | 7.683 | 7.730 | 7.394 | 7.656 | 63,880,816 | +0.03(+0.44%) |
Nov 18, 2022 | 7.589 | 7.707 | 7.508 | 7.623 | 75,556,928 | -0.07(-0.96%) |
Nov 17, 2022 | 7.576 | 7.730 | 7.505 | 7.697 | 49,672,440 | -0.08(-1.04%) |
Nov 16, 2022 | 7.945 | 8.016 | 7.710 | 7.777 | 52,604,052 | -0.26(-3.26%) |
Nov 15, 2022 | 8.187 | 8.214 | 7.938 | 8.039 | 36,931,948 | +0.05(+0.59%) |
Nov 14, 2022 | 7.858 | 8.106 | 7.828 | 7.992 | 49,629,020 | +0.23(+2.94%) |
Nov 11, 2022 | 7.468 | 7.858 | 7.441 | 7.764 | 73,314,440 | +0.37(+5.00%) |
Nov 10, 2022 | 7.461 | 7.596 | 7.267 | 7.394 | 82,809,072 | -0.40(-5.09%) |
Nov 09, 2022 | 7.979 | 8.042 | 7.760 | 7.791 | 40,029,540 | -0.21(-2.60%) |
Nov 08, 2022 | 7.992 | 8.039 | 7.804 | 7.999 | 55,214,920 | +0.03(+0.42%) |
Nov 07, 2022 | 8.361 | 8.476 | 7.925 | 7.965 | 89,768,984 | -0.53(-6.25%) |
Nov 04, 2022 | 9.073 | 9.107 | 8.382 | 8.496 | 125,644,288 | -0.27(-3.07%) |
Nov 03, 2022 | 8.549 | 8.922 | 8.539 | 8.764 | 75,082,936 | +0.20(+2.35%) |
Nov 02, 2022 | 8.744 | 8.832 | 8.556 | 8.563 | 40,332,744 | -0.19(-2.15%) |
Nov 01, 2022 | 8.704 | 8.915 | 8.590 | 8.751 | 90,702,200 | +0.14(+1.64%) |
Oct 31, 2022 | 8.395 | 8.926 | 8.388 | 8.610 | 147,709,280 | -0.42(-4.68%) |
Oct 28, 2022 | 9.060 | 9.127 | 8.912 | 9.033 | 74,221,896 | -0.16(-1.75%) |
Oct 27, 2022 | 9.188 | 9.396 | 9.124 | 9.194 | 56,201,684 | +0.11(+1.18%) |
Oct 26, 2022 | 8.946 | 9.342 | 8.909 | 9.087 | 68,018,384 | -0.26(-2.80%) |
Oct 25, 2022 | 9.382 | 9.557 | 9.275 | 9.349 | 50,448,472 | -0.18(-1.90%) |
Oct 24, 2022 | 10.32 | 10.36 | 9.483 | 9.530 | 90,216,048 | -1.25(-11.59%) |
Oct 21, 2022 | 10.34 | 10.96 | 10.30 | 10.78 | 85,752,968 | +0.41(+3.95%) |
Oct 20, 2022 | 10.19 | 10.37 | 10.13 | 10.37 | 52,376,912 | +0.38(+3.83%) |
Oct 19, 2022 | 9.637 | 10.00 | 9.621 | 9.987 | 52,030,612 | +0.35(+3.62%) |
Oct 18, 2022 | 9.463 | 9.664 | 9.315 | 9.637 | 44,736,896 | +0.25(+2.65%) |
Oct 17, 2022 | 9.416 | 9.601 | 9.275 | 9.389 | 50,274,892 | +0.02(+0.22%) |
Oct 14, 2022 | 9.617 | 9.644 | 9.359 | 9.369 | 42,224,284 | -0.32(-3.33%) |
Oct 13, 2022 | 9.235 | 9.906 | 9.181 | 9.691 | 62,045,940 | +0.36(+3.89%) |
Oct 12, 2022 | 9.349 | 9.409 | 9.188 | 9.329 | 32,281,494 | -0.07(-0.79%) |
Oct 11, 2022 | 9.409 | 9.631 | 9.365 | 9.402 | 41,431,112 | -0.16(-1.69%) |
Oct 10, 2022 | 9.711 | 9.822 | 9.543 | 9.564 | 36,118,640 | -0.07(-0.77%) |
Oct 07, 2022 | 9.738 | 9.903 | 9.571 | 9.637 | 46,192,412 | -0.11(-1.10%) |
Oct 06, 2022 | 9.503 | 9.745 | 9.470 | 9.745 | 45,798,428 | +0.27(+2.83%) |
Oct 05, 2022 | 9.181 | 9.557 | 9.174 | 9.476 | 44,658,468 | +0.30(+3.22%) |
Oct 04, 2022 | 9.550 | 9.567 | 9.134 | 9.181 | 51,011,092 | -0.15(-1.65%) |
Oct 03, 2022 | 9.221 | 9.369 | 9.087 | 9.335 | 94,191,312 | +1.05(+12.64%) |
Sep 30, 2022 | 8.086 | 8.459 | 8.066 | 8.288 | 54,637,756 | +0.13(+1.65%) |
Sep 29, 2022 | 8.046 | 8.214 | 7.955 | 8.153 | 49,624,992 | -0.08(-0.98%) |
Sep 28, 2022 | 8.288 | 8.294 | 8.022 | 8.234 | 55,840,528 | +0.01(+0.08%) |
Sep 27, 2022 | 8.301 | 8.399 | 8.187 | 8.227 | 42,836,752 | +0.06(+0.74%) |
Sep 26, 2022 | 8.281 | 8.382 | 8.066 | 8.167 | 58,312,588 | -0.26(-3.11%) |
Sep 23, 2022 | 8.899 | 8.919 | 8.375 | 8.429 | 64,340,112 | -0.85(-9.19%) |
Sep 22, 2022 | 9.120 | 9.349 | 9.013 | 9.282 | 37,347,292 | +0.26(+2.90%) |
Sep 21, 2022 | 9.181 | 9.221 | 8.959 | 9.020 | 37,680,788 | -0.07(-0.81%) |
Sep 20, 2022 | 9.013 | 9.191 | 8.989 | 9.093 | 34,720,032 | +0.01(+0.15%) |
Sep 19, 2022 | 8.650 | 9.147 | 8.623 | 9.080 | 39,527,156 | +0.28(+3.21%) |
Sep 16, 2022 | 8.744 | 8.825 | 8.630 | 8.798 | 41,008,940 | -0.09(-1.06%) |
Sep 15, 2022 | 8.912 | 9.003 | 8.825 | 8.892 | 31,071,490 | -0.12(-1.34%) |
Sep 14, 2022 | 8.999 | 9.134 | 8.973 | 9.013 | 30,080,548 | +0.12(+1.36%) |
Sep 13, 2022 | 9.053 | 9.167 | 8.872 | 8.892 | 46,353,252 | -0.44(-4.75%) |
Sep 12, 2022 | 9.463 | 9.510 | 9.312 | 9.335 | 34,972,660 | +0.07(+0.72%) |
Sep 09, 2022 | 9.376 | 9.376 | 9.255 | 9.268 | 31,559,132 | +0.11(+1.25%) |
Sep 08, 2022 | 9.255 | 9.440 | 9.053 | 9.154 | 39,248,812 | -0.09(-1.02%) |
Sep 07, 2022 | 9.073 | 9.339 | 9.020 | 9.248 | 33,268,994 | +0.02(+0.22%) |
Sep 06, 2022 | 9.335 | 9.349 | 9.100 | 9.228 | 45,094,548 | -0.47(-4.85%) |
Sep 02, 2022 | 9.913 | 9.990 | 9.641 | 9.698 | 39,247,652 | +0.00(+0.00%) |