Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.089 | 8.286 | 8.010 | 8.067 | 21,133,134 | -0.02(-0.28%) |
Dec 29, 2022 | 8.324 | 8.355 | 8.014 | 8.089 | 31,444,630 | -0.13(-1.57%) |
Dec 28, 2022 | 8.294 | 8.377 | 8.150 | 8.218 | 26,835,448 | +0.00(+0.00%) |
Dec 27, 2022 | 8.067 | 8.233 | 8.044 | 8.218 | 29,122,114 | -0.18(-2.16%) |
Dec 23, 2022 | 8.089 | 8.400 | 8.067 | 8.400 | 35,487,868 | +0.45(+5.62%) |
Dec 22, 2022 | 7.953 | 8.086 | 7.787 | 7.953 | 34,884,388 | +0.15(+1.94%) |
Dec 21, 2022 | 7.673 | 7.802 | 7.521 | 7.802 | 29,310,116 | +0.23(+3.10%) |
Dec 20, 2022 | 7.378 | 7.696 | 7.355 | 7.567 | 40,320,396 | +0.25(+3.42%) |
Dec 19, 2022 | 7.105 | 7.324 | 7.067 | 7.317 | 37,226,596 | +0.22(+3.10%) |
Dec 16, 2022 | 7.029 | 7.158 | 6.957 | 7.097 | 34,053,444 | -0.02(-0.21%) |
Dec 15, 2022 | 7.082 | 7.256 | 6.927 | 7.112 | 57,641,468 | +0.19(+2.74%) |
Dec 14, 2022 | 7.370 | 7.400 | 6.726 | 6.923 | 162,381,552 | -0.76(-9.86%) |
Dec 13, 2022 | 7.832 | 7.961 | 7.680 | 7.680 | 55,216,472 | -0.14(-1.84%) |
Dec 12, 2022 | 7.787 | 7.862 | 7.567 | 7.824 | 45,631,676 | -0.29(-3.55%) |
Dec 09, 2022 | 8.089 | 8.211 | 8.036 | 8.112 | 21,712,860 | -0.05(-0.65%) |
Dec 08, 2022 | 8.408 | 8.468 | 8.116 | 8.165 | 36,050,888 | -0.23(-2.71%) |
Dec 07, 2022 | 8.483 | 8.593 | 8.317 | 8.392 | 29,422,524 | -0.01(-0.06%) |
Dec 06, 2022 | 8.506 | 8.695 | 8.347 | 8.398 | 26,982,094 | +0.01(+0.06%) |
Dec 05, 2022 | 8.658 | 8.692 | 8.372 | 8.392 | 33,758,416 | -0.24(-2.81%) |
Dec 02, 2022 | 8.756 | 8.926 | 8.597 | 8.635 | 35,186,736 | +0.09(+1.06%) |
Dec 01, 2022 | 8.764 | 8.855 | 8.536 | 8.544 | 27,795,310 | -0.31(-3.51%) |
Nov 30, 2022 | 8.703 | 8.873 | 8.548 | 8.855 | 46,434,428 | +0.42(+4.94%) |
Nov 29, 2022 | 8.286 | 8.605 | 8.264 | 8.438 | 57,048,232 | +0.45(+5.69%) |
Nov 28, 2022 | 7.734 | 8.029 | 7.718 | 7.983 | 38,378,260 | +0.18(+2.33%) |
Nov 25, 2022 | 7.862 | 7.915 | 7.718 | 7.802 | 21,236,712 | +0.12(+1.58%) |
Nov 23, 2022 | 7.590 | 7.741 | 7.552 | 7.680 | 46,041,876 | -0.02(-0.20%) |
Nov 22, 2022 | 7.408 | 7.696 | 7.241 | 7.696 | 110,643,584 | +0.03(+0.43%) |
Nov 21, 2022 | 7.690 | 7.737 | 7.401 | 7.663 | 63,824,212 | +0.03(+0.44%) |
Nov 18, 2022 | 7.596 | 7.713 | 7.515 | 7.629 | 75,489,976 | -0.07(-0.96%) |
Nov 17, 2022 | 7.582 | 7.737 | 7.512 | 7.703 | 49,628,428 | -0.08(-1.04%) |
Nov 16, 2022 | 7.952 | 8.023 | 7.717 | 7.784 | 52,557,440 | -0.26(-3.26%) |
Nov 15, 2022 | 8.194 | 8.221 | 7.945 | 8.046 | 36,899,220 | +0.05(+0.59%) |
Nov 14, 2022 | 7.865 | 8.113 | 7.834 | 7.999 | 49,585,044 | +0.23(+2.94%) |
Nov 11, 2022 | 7.475 | 7.865 | 7.448 | 7.771 | 73,249,480 | +0.37(+5.00%) |
Nov 10, 2022 | 7.468 | 7.603 | 7.273 | 7.401 | 82,735,688 | -0.40(-5.09%) |
Nov 09, 2022 | 7.986 | 8.050 | 7.767 | 7.797 | 39,994,068 | -0.21(-2.60%) |
Nov 08, 2022 | 7.999 | 8.046 | 7.811 | 8.006 | 55,165,996 | +0.03(+0.42%) |
Nov 07, 2022 | 8.369 | 8.483 | 7.932 | 7.972 | 89,689,440 | -0.53(-6.25%) |
Nov 04, 2022 | 9.081 | 9.115 | 8.389 | 8.503 | 125,532,960 | -0.27(-3.07%) |
Nov 03, 2022 | 8.557 | 8.930 | 8.547 | 8.772 | 75,016,400 | +0.20(+2.35%) |
Nov 02, 2022 | 8.752 | 8.839 | 8.564 | 8.571 | 40,297,004 | -0.19(-2.15%) |
Nov 01, 2022 | 8.712 | 8.923 | 8.597 | 8.759 | 90,621,824 | +0.14(+1.64%) |
Oct 31, 2022 | 8.402 | 8.933 | 8.396 | 8.618 | 147,578,400 | -0.42(-4.68%) |
Oct 28, 2022 | 9.068 | 9.135 | 8.920 | 9.041 | 74,156,128 | -0.16(-1.75%) |
Oct 27, 2022 | 9.196 | 9.404 | 9.132 | 9.202 | 56,151,884 | +0.11(+1.18%) |
Oct 26, 2022 | 8.954 | 9.350 | 8.917 | 9.095 | 67,958,112 | -0.26(-2.80%) |
Oct 25, 2022 | 9.391 | 9.565 | 9.284 | 9.357 | 50,403,768 | -0.18(-1.90%) |
Oct 24, 2022 | 10.33 | 10.37 | 9.491 | 9.538 | 90,136,104 | -1.25(-11.59%) |
Oct 21, 2022 | 10.35 | 10.97 | 10.30 | 10.79 | 85,676,984 | +0.41(+3.95%) |
Oct 20, 2022 | 10.20 | 10.38 | 10.14 | 10.38 | 52,330,504 | +0.38(+3.83%) |
Oct 19, 2022 | 9.646 | 10.01 | 9.629 | 9.996 | 51,984,508 | +0.35(+3.62%) |
Oct 18, 2022 | 9.471 | 9.673 | 9.323 | 9.646 | 44,697,252 | +0.25(+2.65%) |
Oct 17, 2022 | 9.424 | 9.609 | 9.283 | 9.397 | 50,230,344 | +0.02(+0.22%) |
Oct 14, 2022 | 9.626 | 9.653 | 9.367 | 9.377 | 42,186,872 | -0.32(-3.33%) |
Oct 13, 2022 | 9.243 | 9.915 | 9.189 | 9.700 | 61,990,964 | +0.36(+3.89%) |
Oct 12, 2022 | 9.357 | 9.417 | 9.196 | 9.337 | 32,252,890 | -0.07(-0.79%) |
Oct 11, 2022 | 9.417 | 9.639 | 9.374 | 9.411 | 41,394,400 | -0.16(-1.69%) |
Oct 10, 2022 | 9.720 | 9.831 | 9.552 | 9.572 | 36,086,636 | -0.07(-0.77%) |
Oct 07, 2022 | 9.747 | 9.912 | 9.580 | 9.646 | 46,151,484 | -0.11(-1.10%) |
Oct 06, 2022 | 9.512 | 9.754 | 9.478 | 9.754 | 45,757,848 | +0.27(+2.83%) |
Oct 05, 2022 | 9.189 | 9.565 | 9.182 | 9.485 | 44,618,896 | +0.30(+3.22%) |
Oct 04, 2022 | 9.559 | 9.575 | 9.142 | 9.189 | 50,965,888 | -0.15(-1.65%) |