Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.765 | 7.954 | 7.689 | 7.743 | 22,016,682 | -0.02(-0.28%) |
Dec 29, 2022 | 7.990 | 8.019 | 7.692 | 7.765 | 32,759,288 | -0.12(-1.57%) |
Dec 28, 2022 | 7.961 | 8.041 | 7.823 | 7.888 | 27,957,402 | +0.00(+0.00%) |
Dec 27, 2022 | 7.743 | 7.903 | 7.721 | 7.888 | 30,339,670 | -0.17(-2.16%) |
Dec 23, 2022 | 7.765 | 8.063 | 7.743 | 8.063 | 36,971,568 | +0.43(+5.62%) |
Dec 22, 2022 | 7.634 | 7.761 | 7.474 | 7.634 | 36,342,856 | +0.15(+1.94%) |
Dec 21, 2022 | 7.365 | 7.489 | 7.220 | 7.489 | 30,535,534 | +0.23(+3.10%) |
Dec 20, 2022 | 7.081 | 7.387 | 7.060 | 7.263 | 42,006,136 | +0.24(+3.42%) |
Dec 19, 2022 | 6.820 | 7.031 | 6.783 | 7.023 | 38,782,992 | +0.21(+3.10%) |
Dec 16, 2022 | 6.747 | 6.871 | 6.678 | 6.812 | 35,477,172 | -0.01(-0.21%) |
Dec 15, 2022 | 6.798 | 6.965 | 6.649 | 6.827 | 60,051,380 | +0.18(+2.74%) |
Dec 14, 2022 | 7.074 | 7.103 | 6.456 | 6.645 | 169,170,512 | -0.73(-9.86%) |
Dec 13, 2022 | 7.518 | 7.641 | 7.372 | 7.372 | 57,525,000 | -0.14(-1.84%) |
Dec 12, 2022 | 7.474 | 7.547 | 7.263 | 7.510 | 47,539,476 | -0.28(-3.55%) |
Dec 09, 2022 | 7.765 | 7.881 | 7.714 | 7.787 | 22,620,646 | -0.05(-0.65%) |
Dec 08, 2022 | 8.070 | 8.128 | 7.790 | 7.838 | 37,558,128 | -0.22(-2.71%) |
Dec 07, 2022 | 8.143 | 8.248 | 7.983 | 8.056 | 30,652,640 | -0.01(-0.06%) |
Dec 06, 2022 | 8.165 | 8.347 | 8.012 | 8.061 | 28,110,178 | +0.01(+0.06%) |
Dec 05, 2022 | 8.310 | 8.343 | 8.036 | 8.056 | 35,169,808 | -0.23(-2.81%) |
Dec 02, 2022 | 8.405 | 8.568 | 8.252 | 8.288 | 36,657,844 | +0.09(+1.06%) |
Dec 01, 2022 | 8.412 | 8.499 | 8.194 | 8.201 | 28,957,394 | -0.30(-3.51%) |
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%) |