Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.954 | 8.140 | 7.836 | 7.895 | 4,752,414 | -0.11(-1.35%) |
Jan 30, 2023 | 8.022 | 8.248 | 7.650 | 8.003 | 9,158,777 | -0.53(-6.21%) |
Jan 27, 2023 | 8.601 | 8.777 | 8.366 | 8.532 | 6,359,154 | -0.15(-1.69%) |
Jan 26, 2023 | 8.532 | 8.768 | 8.341 | 8.679 | 5,558,322 | +0.17(+1.96%) |
Jan 25, 2023 | 8.434 | 8.699 | 8.326 | 8.513 | 5,358,093 | +0.00(+0.00%) |
Jan 24, 2023 | 8.081 | 8.777 | 7.963 | 8.513 | 10,681,497 | -0.56(-6.16%) |
Jan 23, 2023 | 9.336 | 9.562 | 9.003 | 9.072 | 4,094,033 | -0.19(-2.01%) |
Jan 20, 2023 | 9.248 | 9.439 | 9.072 | 9.258 | 7,434,945 | +0.12(+1.29%) |
Jan 19, 2023 | 8.925 | 9.474 | 8.792 | 9.140 | 7,620,799 | +0.65(+7.62%) |
Jan 18, 2023 | 9.042 | 9.072 | 8.248 | 8.493 | 12,005,411 | -0.94(-9.98%) |
Jan 17, 2023 | 9.807 | 9.984 | 9.356 | 9.435 | 10,161,978 | -0.35(-3.61%) |
Jan 13, 2023 | 9.052 | 9.842 | 9.032 | 9.788 | 9,409,647 | +0.75(+8.24%) |
Jan 12, 2023 | 8.856 | 9.131 | 8.728 | 9.042 | 8,036,309 | +0.19(+2.10%) |
Jan 11, 2023 | 9.248 | 9.376 | 8.822 | 8.856 | 7,956,091 | -0.45(-4.85%) |
Jan 10, 2023 | 9.268 | 9.366 | 9.003 | 9.307 | 3,837,107 | -0.01(-0.11%) |
Jan 09, 2023 | 9.513 | 9.631 | 9.297 | 9.317 | 6,491,164 | -0.06(-0.63%) |
Jan 06, 2023 | 9.238 | 9.390 | 8.915 | 9.376 | 9,851,373 | +0.08(+0.84%) |
Jan 05, 2023 | 9.062 | 9.366 | 8.983 | 9.297 | 15,306,262 | +0.14(+1.50%) |
Jan 04, 2023 | 8.856 | 9.356 | 8.807 | 9.160 | 12,345,196 | +0.56(+6.50%) |
Jan 03, 2023 | 8.022 | 8.650 | 8.017 | 8.601 | 7,093,883 | +0.76(+9.62%) |
Dec 30, 2022 | 7.748 | 7.973 | 7.699 | 7.846 | 2,423,086 | -0.16(-1.96%) |
Dec 29, 2022 | 7.826 | 8.071 | 7.659 | 8.003 | 3,912,774 | +0.33(+4.35%) |
Dec 28, 2022 | 7.865 | 7.908 | 7.591 | 7.669 | 2,814,451 | -0.26(-3.34%) |
Dec 27, 2022 | 7.983 | 8.236 | 7.748 | 7.934 | 11,341,197 | -0.05(-0.61%) |
Dec 23, 2022 | 8.297 | 8.326 | 7.856 | 7.983 | 5,777,058 | -0.43(-5.13%) |
Dec 22, 2022 | 8.385 | 8.424 | 8.326 | 8.415 | 2,426,831 | +0.01(+0.12%) |
Dec 21, 2022 | 8.405 | 8.572 | 8.160 | 8.405 | 7,075,727 | +0.03(+0.35%) |
Dec 20, 2022 | 8.160 | 8.454 | 8.160 | 8.375 | 3,372,880 | -0.01(-0.12%) |
Dec 19, 2022 | 8.346 | 8.522 | 8.199 | 8.385 | 4,023,642 | -0.10(-1.16%) |
Dec 16, 2022 | 8.375 | 8.591 | 8.356 | 8.483 | 5,571,728 | +0.06(+0.70%) |
Dec 15, 2022 | 8.297 | 8.621 | 8.140 | 8.424 | 7,729,067 | +0.20(+2.38%) |
Dec 14, 2022 | 8.248 | 8.415 | 8.111 | 8.228 | 5,358,556 | -0.18(-2.10%) |
Dec 13, 2022 | 8.679 | 9.052 | 8.336 | 8.405 | 9,879,851 | +0.08(+0.94%) |
Dec 12, 2022 | 8.405 | 8.424 | 8.037 | 8.326 | 7,562,273 | -0.41(-4.71%) |
Dec 09, 2022 | 8.581 | 8.846 | 8.375 | 8.738 | 17,280,930 | +0.14(+1.60%) |
Dec 08, 2022 | 8.738 | 8.885 | 8.307 | 8.601 | 13,511,140 | +0.07(+0.80%) |
Dec 07, 2022 | 8.120 | 8.552 | 8.081 | 8.532 | 12,750,010 | +0.00(+0.00%) |
Dec 06, 2022 | 8.415 | 8.532 | 8.199 | 8.532 | 6,758,785 | +0.20(+2.35%) |
Dec 05, 2022 | 9.346 | 9.395 | 8.218 | 8.336 | 17,146,182 | -0.75(-8.21%) |
Dec 02, 2022 | 8.336 | 9.170 | 8.209 | 9.081 | 12,285,735 | +0.75(+8.94%) |
Dec 01, 2022 | 7.954 | 8.444 | 7.934 | 8.336 | 9,887,200 | -0.03(-0.35%) |
Nov 30, 2022 | 7.277 | 8.483 | 7.228 | 8.366 | 22,129,008 | +1.07(+14.65%) |
Nov 29, 2022 | 6.944 | 7.473 | 6.885 | 7.297 | 17,693,596 | +0.78(+12.05%) |
Nov 28, 2022 | 6.179 | 6.669 | 5.924 | 6.512 | 10,435,356 | +0.25(+4.08%) |
Nov 25, 2022 | 6.649 | 6.654 | 5.948 | 6.257 | 5,513,846 | -0.56(-8.20%) |
Nov 23, 2022 | 6.561 | 7.130 | 6.463 | 6.816 | 11,094,236 | +0.79(+13.19%) |
Nov 22, 2022 | 5.943 | 6.071 | 5.875 | 6.022 | 5,031,919 | -0.05(-0.81%) |
Nov 21, 2022 | 6.375 | 6.463 | 5.928 | 6.071 | 3,971,849 | -0.51(-7.75%) |
Nov 18, 2022 | 6.757 | 6.762 | 6.522 | 6.581 | 3,048,708 | -0.28(-4.14%) |
Nov 17, 2022 | 6.434 | 6.904 | 6.404 | 6.865 | 5,410,284 | +0.09(+1.30%) |
Nov 16, 2022 | 6.963 | 7.042 | 6.728 | 6.777 | 10,884,517 | -0.43(-5.99%) |
Nov 15, 2022 | 6.914 | 7.444 | 6.728 | 7.208 | 13,207,058 | +0.82(+12.90%) |
Nov 14, 2022 | 5.875 | 6.561 | 5.875 | 6.384 | 11,507,805 | +0.56(+9.60%) |
Nov 11, 2022 | 5.884 | 6.036 | 5.732 | 5.825 | 9,225,347 | +0.35(+6.45%) |
Nov 10, 2022 | 5.335 | 5.634 | 5.335 | 5.472 | 8,736,528 | +0.47(+9.41%) |
Nov 09, 2022 | 5.384 | 5.394 | 4.894 | 5.002 | 3,421,897 | -0.58(-10.37%) |
Nov 08, 2022 | 5.512 | 5.600 | 5.335 | 5.580 | 2,712,537 | -0.02(-0.35%) |
Nov 07, 2022 | 5.688 | 5.845 | 5.482 | 5.600 | 5,528,207 | -0.04(-0.70%) |
Nov 04, 2022 | 5.492 | 6.277 | 5.257 | 5.639 | 11,447,685 | +0.59(+11.65%) |
Nov 03, 2022 | 4.560 | 5.110 | 4.502 | 5.051 | 7,366,095 | +0.41(+8.88%) |
Nov 02, 2022 | 4.904 | 4.938 | 4.600 | 4.639 | 4,980,275 | -0.18(-3.67%) |