Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.929 | 8.377 | 7.919 | 8.307 | 34,692,036 | +0.48(+6.10%) |
Jan 30, 2023 | 8.287 | 8.357 | 7.661 | 7.830 | 41,574,748 | -0.64(-7.52%) |
Jan 27, 2023 | 8.228 | 8.636 | 8.198 | 8.466 | 43,450,964 | +0.22(+2.65%) |
Jan 26, 2023 | 8.576 | 8.655 | 7.989 | 8.248 | 40,448,712 | -0.07(-0.84%) |
Jan 25, 2023 | 8.138 | 8.357 | 7.840 | 8.317 | 41,923,196 | -0.05(-0.59%) |
Jan 24, 2023 | 7.800 | 8.496 | 7.641 | 8.367 | 47,183,176 | +0.49(+6.19%) |
Jan 23, 2023 | 7.850 | 8.088 | 7.591 | 7.879 | 51,993,452 | +0.08(+1.02%) |
Jan 20, 2023 | 7.561 | 7.856 | 7.332 | 7.800 | 49,075,072 | +0.39(+5.23%) |
Jan 19, 2023 | 7.531 | 7.671 | 7.226 | 7.412 | 52,323,384 | -0.23(-2.99%) |
Jan 18, 2023 | 8.108 | 8.505 | 7.621 | 7.641 | 51,321,040 | -0.31(-3.88%) |
Jan 17, 2023 | 8.188 | 8.238 | 7.790 | 7.949 | 44,824,648 | -0.24(-2.92%) |
Jan 13, 2023 | 8.009 | 8.705 | 7.780 | 8.188 | 83,172,472 | -0.02(-0.24%) |
Jan 12, 2023 | 7.382 | 8.238 | 7.064 | 8.208 | 57,594,724 | +0.91(+12.40%) |
Jan 11, 2023 | 7.163 | 7.332 | 6.825 | 7.302 | 43,859,336 | +0.18(+2.51%) |
Jan 10, 2023 | 6.566 | 7.143 | 6.557 | 7.123 | 67,224,792 | +0.52(+7.83%) |
Jan 09, 2023 | 7.163 | 7.203 | 6.576 | 6.606 | 68,966,320 | -0.41(-5.82%) |
Jan 06, 2023 | 6.964 | 7.233 | 6.536 | 7.014 | 66,187,936 | +0.12(+1.73%) |
Jan 05, 2023 | 6.914 | 6.994 | 6.676 | 6.895 | 40,595,388 | -0.16(-2.26%) |
Jan 04, 2023 | 6.795 | 7.143 | 6.715 | 7.054 | 52,538,712 | +0.40(+5.98%) |
Jan 03, 2023 | 7.243 | 7.292 | 6.516 | 6.656 | 51,405,132 | -0.38(-5.37%) |
Dec 30, 2022 | 6.686 | 7.044 | 6.497 | 7.034 | 48,821,912 | +0.19(+2.76%) |
Dec 29, 2022 | 6.208 | 7.074 | 6.089 | 6.845 | 102,458,008 | +0.78(+12.79%) |
Dec 28, 2022 | 6.009 | 6.293 | 5.890 | 6.069 | 51,592,784 | +0.08(+1.33%) |
Dec 27, 2022 | 6.536 | 6.586 | 5.979 | 5.989 | 55,256,512 | -0.57(-8.65%) |
Dec 23, 2022 | 7.014 | 7.113 | 6.417 | 6.556 | 48,656,356 | -0.50(-7.05%) |
Dec 22, 2022 | 6.815 | 7.074 | 6.551 | 7.054 | 60,251,300 | +0.06(+0.85%) |
Dec 21, 2022 | 6.686 | 7.203 | 6.477 | 6.994 | 62,092,520 | +0.43(+6.52%) |
Dec 20, 2022 | 6.138 | 6.646 | 6.099 | 6.566 | 39,645,468 | +0.33(+5.26%) |
Dec 19, 2022 | 6.895 | 6.954 | 6.109 | 6.238 | 55,718,796 | -0.39(-5.86%) |
Dec 16, 2022 | 6.397 | 6.715 | 6.238 | 6.626 | 66,202,680 | +0.04(+0.60%) |
Dec 15, 2022 | 6.914 | 7.055 | 6.516 | 6.586 | 58,761,196 | -0.63(-8.69%) |
Dec 14, 2022 | 7.113 | 7.490 | 6.909 | 7.213 | 58,397,888 | +0.06(+0.83%) |
Dec 13, 2022 | 7.382 | 7.432 | 6.737 | 7.153 | 81,397,952 | +0.35(+5.12%) |
Dec 12, 2022 | 6.347 | 6.845 | 6.188 | 6.805 | 72,492,112 | +0.45(+7.04%) |
Dec 09, 2022 | 6.735 | 6.805 | 6.337 | 6.357 | 72,118,120 | -0.49(-7.12%) |
Dec 08, 2022 | 6.895 | 7.044 | 6.516 | 6.845 | 67,676,248 | +0.11(+1.62%) |
Dec 07, 2022 | 6.745 | 6.914 | 6.566 | 6.735 | 65,336,156 | +0.10(+1.50%) |
Dec 06, 2022 | 7.103 | 7.113 | 6.516 | 6.636 | 59,534,532 | -0.60(-8.25%) |
Dec 05, 2022 | 7.919 | 7.959 | 6.984 | 7.233 | 60,170,680 | -0.76(-9.46%) |
Dec 02, 2022 | 7.044 | 8.049 | 7.014 | 7.989 | 56,576,508 | +0.65(+8.81%) |
Dec 01, 2022 | 7.541 | 7.591 | 7.133 | 7.342 | 54,245,696 | -0.13(-1.73%) |
Nov 30, 2022 | 6.785 | 7.511 | 6.666 | 7.472 | 68,145,400 | +0.91(+13.79%) |
Nov 29, 2022 | 6.526 | 6.785 | 6.447 | 6.566 | 65,345,904 | +0.08(+1.23%) |
Nov 28, 2022 | 6.755 | 7.054 | 6.407 | 6.487 | 58,400,112 | -0.36(-5.23%) |
Nov 25, 2022 | 6.815 | 6.944 | 6.596 | 6.845 | 24,648,010 | +0.01(+0.15%) |
Nov 23, 2022 | 6.825 | 7.123 | 6.686 | 6.835 | 57,242,424 | -0.04(-0.58%) |
Nov 22, 2022 | 6.715 | 6.881 | 6.278 | 6.875 | 56,678,764 | +0.30(+4.54%) |
Nov 21, 2022 | 6.785 | 6.856 | 6.497 | 6.576 | 45,911,156 | -0.29(-4.20%) |
Nov 18, 2022 | 7.044 | 7.113 | 6.725 | 6.865 | 41,481,572 | +0.11(+1.62%) |
Nov 17, 2022 | 6.735 | 6.924 | 6.477 | 6.755 | 57,475,860 | -0.26(-3.69%) |
Nov 16, 2022 | 7.571 | 7.730 | 6.964 | 7.014 | 61,540,040 | -0.64(-8.32%) |
Nov 15, 2022 | 8.218 | 8.377 | 7.352 | 7.651 | 107,594,448 | -0.06(-0.77%) |
Nov 14, 2022 | 7.830 | 8.258 | 7.685 | 7.710 | 64,999,420 | -0.19(-2.39%) |
Nov 11, 2022 | 7.352 | 8.148 | 7.292 | 7.899 | 63,429,504 | +0.41(+5.44%) |
Nov 10, 2022 | 6.895 | 7.571 | 6.765 | 7.491 | 83,133,296 | +1.40(+23.04%) |
Nov 09, 2022 | 6.606 | 6.725 | 6.069 | 6.089 | 56,049,712 | -0.66(-9.73%) |
Nov 08, 2022 | 6.696 | 7.113 | 6.516 | 6.745 | 67,917,864 | +0.18(+2.73%) |
Nov 07, 2022 | 6.835 | 6.954 | 6.497 | 6.566 | 54,739,988 | -0.24(-3.51%) |
Nov 04, 2022 | 7.273 | 7.342 | 6.298 | 6.805 | 94,139,936 | -0.18(-2.56%) |
Nov 03, 2022 | 6.825 | 7.412 | 6.666 | 6.984 | 46,053,196 | -0.14(-1.96%) |
Nov 02, 2022 | 7.541 | 7.094 | 7.123 | 67,877,088 | -0.45(-5.91%) |