Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.775 | 8.266 | 7.769 | 7.974 | 159,489,264 | -0.39(-4.68%) |
Oct 28, 2022 | 8.391 | 8.453 | 8.254 | 8.366 | 80,141,168 | -0.15(-1.75%) |
Oct 27, 2022 | 8.509 | 8.702 | 8.450 | 8.515 | 60,683,828 | +0.10(+1.18%) |
Oct 26, 2022 | 8.285 | 8.652 | 8.251 | 8.416 | 73,442,920 | -0.24(-2.80%) |
Oct 25, 2022 | 8.689 | 8.851 | 8.590 | 8.658 | 54,471,788 | -0.17(-1.90%) |
Oct 24, 2022 | 9.560 | 9.594 | 8.783 | 8.826 | 97,410,864 | -1.16(-11.59%) |
Oct 21, 2022 | 9.573 | 10.15 | 9.535 | 9.983 | 92,591,856 | +0.38(+3.95%) |
Oct 20, 2022 | 9.442 | 9.604 | 9.386 | 9.604 | 56,554,028 | +0.35(+3.83%) |
Oct 19, 2022 | 8.926 | 9.262 | 8.910 | 9.249 | 56,180,108 | +0.32(+3.62%) |
Oct 18, 2022 | 8.764 | 8.951 | 8.627 | 8.926 | 48,304,708 | +0.23(+2.65%) |
Oct 17, 2022 | 8.720 | 8.891 | 8.590 | 8.696 | 54,284,364 | +0.02(+0.22%) |
Oct 14, 2022 | 8.907 | 8.932 | 8.668 | 8.677 | 45,591,716 | -0.30(-3.33%) |
Oct 13, 2022 | 8.552 | 9.174 | 8.503 | 8.975 | 66,994,168 | +0.34(+3.89%) |
Oct 12, 2022 | 8.658 | 8.714 | 8.509 | 8.640 | 34,855,976 | -0.07(-0.79%) |
Oct 11, 2022 | 8.714 | 8.919 | 8.674 | 8.708 | 44,735,288 | -0.15(-1.69%) |
Oct 10, 2022 | 8.994 | 9.097 | 8.839 | 8.857 | 38,999,140 | -0.07(-0.77%) |
Oct 07, 2022 | 9.019 | 9.171 | 8.864 | 8.926 | 49,876,304 | -0.10(-1.10%) |
Oct 06, 2022 | 8.801 | 9.025 | 8.770 | 9.025 | 49,450,900 | +0.25(+2.83%) |
Oct 05, 2022 | 8.503 | 8.851 | 8.496 | 8.776 | 48,220,024 | +0.27(+3.22%) |
Oct 04, 2022 | 8.845 | 8.860 | 8.459 | 8.503 | 55,079,276 | -0.14(-1.65%) |
Oct 03, 2022 | 8.540 | 8.677 | 8.416 | 8.646 | 101,703,168 | +0.97(+12.64%) |
Sep 30, 2022 | 7.489 | 7.834 | 7.470 | 7.675 | 58,995,172 | +0.12(+1.65%) |
Sep 29, 2022 | 7.452 | 7.607 | 7.368 | 7.551 | 53,582,636 | -0.07(-0.98%) |
Sep 28, 2022 | 7.675 | 7.682 | 7.430 | 7.626 | 60,293,868 | +0.01(+0.08%) |
Sep 27, 2022 | 7.688 | 7.779 | 7.582 | 7.619 | 46,253,028 | +0.06(+0.74%) |
Sep 26, 2022 | 7.669 | 7.763 | 7.470 | 7.563 | 62,963,076 | -0.24(-3.11%) |
Sep 23, 2022 | 8.241 | 8.260 | 7.756 | 7.806 | 69,471,304 | -0.79(-9.19%) |
Sep 22, 2022 | 8.447 | 8.658 | 8.347 | 8.596 | 40,325,776 | +0.24(+2.90%) |
Sep 21, 2022 | 8.503 | 8.540 | 8.297 | 8.353 | 40,685,868 | -0.07(-0.81%) |
Sep 20, 2022 | 8.347 | 8.512 | 8.325 | 8.422 | 37,488,992 | +0.01(+0.15%) |
Sep 19, 2022 | 8.011 | 8.472 | 7.986 | 8.409 | 42,679,488 | +0.26(+3.21%) |
Sep 16, 2022 | 8.098 | 8.173 | 7.993 | 8.148 | 44,279,444 | -0.09(-1.06%) |
Sep 15, 2022 | 8.254 | 8.338 | 8.173 | 8.235 | 33,549,474 | -0.11(-1.34%) |
Sep 14, 2022 | 8.335 | 8.459 | 8.310 | 8.347 | 32,479,502 | +0.11(+1.36%) |
Sep 13, 2022 | 8.385 | 8.490 | 8.217 | 8.235 | 50,049,972 | -0.41(-4.75%) |
Sep 12, 2022 | 8.764 | 8.807 | 8.624 | 8.646 | 37,761,768 | +0.06(+0.72%) |
Sep 09, 2022 | 8.683 | 8.683 | 8.571 | 8.584 | 34,076,004 | +0.11(+1.25%) |
Sep 08, 2022 | 8.571 | 8.742 | 8.385 | 8.478 | 42,378,948 | -0.09(-1.02%) |
Sep 07, 2022 | 8.403 | 8.649 | 8.353 | 8.565 | 35,922,232 | +0.02(+0.22%) |
Sep 06, 2022 | 8.646 | 8.658 | 8.428 | 8.546 | 48,690,884 | -0.44(-4.85%) |
Sep 02, 2022 | 9.181 | 9.252 | 8.929 | 8.982 | 42,377,692 | +0.00(+0.00%) |
Sep 01, 2022 | 8.951 | 9.019 | 8.745 | 8.982 | 44,500,396 | +0.09(+1.05%) |
Aug 31, 2022 | 8.584 | 8.985 | 8.540 | 8.888 | 72,151,904 | +0.04(+0.42%) |
Aug 30, 2022 | 9.193 | 9.230 | 8.764 | 8.851 | 62,778,632 | -0.56(-5.95%) |
Aug 29, 2022 | 9.268 | 9.610 | 9.207 | 9.411 | 47,103,964 | +0.24(+2.65%) |
Aug 26, 2022 | 8.975 | 9.181 | 8.907 | 9.168 | 37,781,112 | +0.10(+1.10%) |
Aug 25, 2022 | 9.218 | 9.224 | 8.863 | 9.069 | 69,986,232 | -0.07(-0.75%) |
Aug 24, 2022 | 9.000 | 9.258 | 8.951 | 9.137 | 45,353,580 | +0.04(+0.48%) |
Aug 23, 2022 | 8.845 | 9.118 | 8.844 | 9.094 | 57,136,248 | +0.43(+4.95%) |
Aug 22, 2022 | 8.366 | 8.714 | 8.260 | 8.664 | 48,840,932 | +0.17(+1.98%) |
Aug 19, 2022 | 8.720 | 8.745 | 8.447 | 8.496 | 52,549,472 | -0.34(-3.87%) |
Aug 18, 2022 | 8.870 | 8.963 | 8.745 | 8.839 | 36,656,064 | +0.10(+1.14%) |
Aug 17, 2022 | 8.416 | 8.770 | 8.403 | 8.739 | 48,302,768 | +0.20(+2.33%) |
Aug 16, 2022 | 8.465 | 8.556 | 8.416 | 8.540 | 34,424,768 | +0.03(+0.37%) |
Aug 15, 2022 | 8.161 | 8.621 | 8.123 | 8.509 | 70,444,168 | +0.04(+0.44%) |
Aug 12, 2022 | 7.862 | 8.534 | 7.843 | 8.472 | 101,777,296 | +0.70(+8.96%) |
Aug 11, 2022 | 8.125 | 8.156 | 7.734 | 7.775 | 106,224,224 | -0.23(-2.90%) |
Aug 10, 2022 | 8.063 | 8.105 | 7.962 | 8.007 | 101,551,976 | +0.05(+0.65%) |
Aug 09, 2022 | 8.017 | 8.066 | 7.900 | 7.955 | 65,855,876 | +0.05(+0.65%) |
Aug 08, 2022 | 7.662 | 7.919 | 7.626 | 7.904 | 80,321,784 | +0.46(+6.16%) |
Aug 05, 2022 | 7.213 | 7.497 | 7.203 | 7.445 | 51,268,932 | +0.15(+2.12%) |
Aug 04, 2022 | 7.136 | 7.316 | 7.018 | 7.291 | 57,330,912 | +0.20(+2.83%) |
Aug 03, 2022 | 7.167 | 7.205 | 7.059 | 7.090 | 44,544,928 | -0.04(-0.58%) |
Aug 02, 2022 | 7.234 | 7.316 | 7.115 | 7.131 | 49,934,296 | -0.13(-1.84%) |