Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.980 | 8.220 | 7.930 | 8.060 | 30,690,664 | -0.02(-0.25%) |
Dec 29, 2022 | 7.730 | 8.100 | 7.700 | 8.080 | 38,064,048 | +0.41(+5.35%) |
Dec 28, 2022 | 7.710 | 7.910 | 7.630 | 7.670 | 34,055,796 | +0.00(+0.00%) |
Dec 27, 2022 | 7.780 | 7.900 | 7.550 | 7.670 | 39,027,832 | -0.14(-1.79%) |
Dec 23, 2022 | 7.860 | 7.940 | 7.530 | 7.810 | 39,623,696 | -0.07(-0.89%) |
Dec 22, 2022 | 8.470 | 8.500 | 7.630 | 7.880 | 64,743,452 | -0.60(-7.08%) |
Dec 21, 2022 | 7.880 | 8.790 | 7.780 | 8.480 | 77,620,520 | +0.38(+4.69%) |
Dec 20, 2022 | 7.950 | 8.270 | 7.930 | 8.100 | 49,395,140 | +0.01(+0.12%) |
Dec 19, 2022 | 8.480 | 8.490 | 8.020 | 8.090 | 41,914,928 | -0.36(-4.26%) |
Dec 16, 2022 | 8.490 | 8.700 | 8.350 | 8.450 | 43,358,256 | -0.18(-2.09%) |
Dec 15, 2022 | 8.720 | 8.950 | 8.470 | 8.630 | 52,081,232 | -0.30(-3.36%) |
Dec 14, 2022 | 8.880 | 9.105 | 8.710 | 8.930 | 57,802,672 | +0.02(+0.22%) |
Dec 13, 2022 | 9.600 | 9.670 | 8.720 | 8.910 | 62,004,656 | -0.10(-1.11%) |
Dec 12, 2022 | 8.770 | 9.010 | 8.570 | 9.010 | 44,235,352 | +0.14(+1.58%) |
Dec 09, 2022 | 9.020 | 9.130 | 8.850 | 8.870 | 37,684,152 | -0.16(-1.77%) |
Dec 08, 2022 | 9.000 | 9.240 | 8.935 | 9.030 | 37,995,816 | +0.14(+1.57%) |
Dec 07, 2022 | 9.220 | 9.352 | 8.860 | 8.890 | 52,108,748 | -0.41(-4.41%) |
Dec 06, 2022 | 9.700 | 9.760 | 9.170 | 9.300 | 50,430,536 | -0.38(-3.93%) |
Dec 05, 2022 | 9.890 | 10.27 | 9.630 | 9.680 | 52,317,128 | -0.32(-3.20%) |
Dec 02, 2022 | 9.730 | 10.04 | 9.450 | 10.00 | 48,326,936 | +0.03(+0.30%) |
Dec 01, 2022 | 9.960 | 10.29 | 9.900 | 9.970 | 52,808,552 | +0.04(+0.40%) |
Nov 30, 2022 | 9.810 | 9.940 | 9.410 | 9.930 | 65,543,768 | +0.18(+1.85%) |
Nov 29, 2022 | 9.360 | 9.790 | 9.315 | 9.750 | 46,222,520 | +0.43(+4.61%) |
Nov 28, 2022 | 9.580 | 9.727 | 9.270 | 9.320 | 32,079,768 | -0.41(-4.21%) |
Nov 25, 2022 | 9.700 | 9.930 | 9.635 | 9.730 | 23,780,848 | +0.00(+0.00%) |
Nov 23, 2022 | 9.490 | 9.780 | 9.385 | 9.730 | 44,423,200 | +0.26(+2.75%) |
Nov 22, 2022 | 9.360 | 9.560 | 9.180 | 9.470 | 36,644,512 | +0.15(+1.61%) |
Nov 21, 2022 | 9.460 | 9.530 | 9.130 | 9.320 | 38,723,904 | -0.15(-1.58%) |
Nov 18, 2022 | 9.700 | 9.725 | 9.385 | 9.470 | 38,881,980 | -0.04(-0.42%) |
Nov 17, 2022 | 9.370 | 9.570 | 9.150 | 9.510 | 45,649,900 | -0.12(-1.25%) |
Nov 16, 2022 | 9.780 | 9.820 | 9.490 | 9.630 | 124,866,976 | -1.53(-13.71%) |
Nov 15, 2022 | 10.99 | 11.48 | 10.96 | 11.16 | 104,148,504 | +0.56(+5.28%) |
Nov 14, 2022 | 10.41 | 10.75 | 10.22 | 10.60 | 70,898,136 | +0.25(+2.42%) |
Nov 11, 2022 | 10.17 | 10.45 | 9.760 | 10.35 | 69,890,992 | +0.57(+5.83%) |
Nov 10, 2022 | 9.120 | 9.810 | 9.080 | 9.780 | 84,440,736 | +1.22(+14.25%) |
Nov 09, 2022 | 9.000 | 9.020 | 8.520 | 8.560 | 41,591,172 | -0.54(-5.93%) |
Nov 08, 2022 | 8.910 | 9.230 | 8.830 | 9.100 | 53,207,980 | +0.34(+3.88%) |
Nov 07, 2022 | 9.070 | 9.080 | 8.570 | 8.760 | 46,283,540 | -0.24(-2.67%) |
Nov 04, 2022 | 9.120 | 9.320 | 8.840 | 9.000 | 51,717,144 | +0.17(+1.93%) |
Nov 03, 2022 | 8.340 | 9.070 | 8.250 | 8.830 | 63,794,056 | +0.14(+1.61%) |
Nov 02, 2022 | 9.010 | 8.650 | 8.690 | 52,446,796 | -0.36(-3.98%) | |
Nov 01, 2022 | 9.390 | 9.490 | 9.040 | 9.050 | 52,084,744 | -0.01(-0.11%) |
Oct 31, 2022 | 9.020 | 9.150 | 8.800 | 9.060 | 49,215,536 | +0.12(+1.34%) |
Oct 28, 2022 | 8.560 | 8.950 | 8.480 | 8.940 | 42,739,360 | +0.29(+3.35%) |
Oct 27, 2022 | 8.800 | 8.960 | 8.640 | 8.650 | 48,617,224 | -0.02(-0.23%) |
Oct 26, 2022 | 8.590 | 9.126 | 8.570 | 8.670 | 58,740,644 | +0.05(+0.58%) |
Oct 25, 2022 | 8.270 | 8.680 | 8.210 | 8.620 | 51,992,428 | +0.40(+4.87%) |
Oct 24, 2022 | 8.110 | 8.280 | 7.915 | 8.220 | 51,073,816 | +0.02(+0.24%) |
Oct 21, 2022 | 7.930 | 8.220 | 7.790 | 8.200 | 57,281,028 | +0.20(+2.50%) |
Oct 20, 2022 | 7.720 | 8.290 | 7.710 | 8.000 | 59,550,068 | +0.32(+4.17%) |
Oct 19, 2022 | 8.020 | 8.140 | 7.620 | 7.680 | 70,845,280 | -0.40(-4.95%) |
Oct 18, 2022 | 7.700 | 8.240 | 7.680 | 8.080 | 116,350,464 | +0.81(+11.14%) |
Oct 17, 2022 | 7.380 | 7.465 | 7.170 | 7.270 | 52,303,740 | +0.14(+1.96%) |
Oct 14, 2022 | 7.270 | 7.430 | 7.010 | 7.130 | 63,745,104 | +0.03(+0.42%) |
Oct 13, 2022 | 6.990 | 7.320 | 6.850 | 7.100 | 81,228,800 | -0.21(-2.87%) |
Oct 12, 2022 | 6.640 | 7.390 | 6.550 | 7.310 | 97,624,816 | +0.67(+10.09%) |
Oct 11, 2022 | 6.420 | 6.735 | 6.110 | 6.640 | 73,324,288 | +0.26(+4.08%) |
Oct 10, 2022 | 6.730 | 6.820 | 6.150 | 6.380 | 82,409,208 | -0.38(-5.62%) |
Oct 07, 2022 | 6.900 | 6.989 | 6.570 | 6.760 | 82,260,344 | -0.22(-3.15%) |
Oct 06, 2022 | 7.370 | 7.610 | 6.970 | 6.980 | 86,712,176 | -0.45(-6.06%) |
Oct 05, 2022 | 7.470 | 7.570 | 7.170 | 7.430 | 82,955,976 | -0.33(-4.25%) |
Oct 04, 2022 | 7.100 | 7.820 | 7.080 | 7.760 | 117,808,960 | +0.91(+13.28%) |