Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.530 | 5.100 | 4.510 | 5.000 | 62,438,104 | +0.41(+8.93%) |
Oct 28, 2022 | 4.420 | 4.620 | 4.410 | 4.590 | 23,049,424 | +0.15(+3.38%) |
Oct 27, 2022 | 4.450 | 4.495 | 4.330 | 4.440 | 20,388,560 | +0.05(+1.14%) |
Oct 26, 2022 | 4.430 | 4.700 | 4.340 | 4.390 | 27,329,876 | -0.20(-4.36%) |
Oct 25, 2022 | 4.300 | 4.680 | 4.300 | 4.590 | 27,092,740 | +0.29(+6.74%) |
Oct 24, 2022 | 4.460 | 4.470 | 4.150 | 4.300 | 24,895,288 | -0.23(-5.08%) |
Oct 21, 2022 | 4.340 | 4.545 | 4.150 | 4.530 | 25,031,216 | +0.15(+3.42%) |
Oct 20, 2022 | 4.330 | 4.487 | 4.290 | 4.380 | 19,226,464 | +0.02(+0.46%) |
Oct 19, 2022 | 4.230 | 4.450 | 4.190 | 4.360 | 28,161,122 | -0.04(-0.91%) |
Oct 18, 2022 | 4.550 | 4.595 | 4.300 | 4.400 | 27,795,274 | +0.01(+0.23%) |
Oct 17, 2022 | 4.240 | 4.450 | 4.150 | 4.390 | 16,898,212 | +0.27(+6.55%) |
Oct 14, 2022 | 4.200 | 4.375 | 4.030 | 4.120 | 33,547,396 | -0.05(-1.20%) |
Oct 13, 2022 | 3.890 | 4.240 | 3.790 | 4.170 | 44,840,760 | +0.06(+1.46%) |
Oct 12, 2022 | 4.090 | 4.220 | 3.950 | 4.110 | 21,451,776 | +0.01(+0.24%) |
Oct 11, 2022 | 4.210 | 4.220 | 4.030 | 4.100 | 37,424,000 | -0.19(-4.43%) |
Oct 10, 2022 | 4.390 | 4.390 | 4.164 | 4.290 | 20,906,006 | -0.10(-2.28%) |
Oct 07, 2022 | 4.670 | 4.680 | 4.340 | 4.390 | 31,445,072 | -0.30(-6.40%) |
Oct 06, 2022 | 4.990 | 5.100 | 4.690 | 4.690 | 24,762,232 | -0.32(-6.39%) |
Oct 05, 2022 | 4.800 | 5.110 | 4.790 | 5.010 | 30,920,046 | +0.09(+1.83%) |
Oct 04, 2022 | 4.880 | 4.975 | 4.610 | 4.920 | 60,996,112 | +0.19(+4.02%) |
Oct 03, 2022 | 4.580 | 4.810 | 4.515 | 4.730 | 25,004,076 | +0.33(+7.50%) |
Sep 30, 2022 | 4.420 | 4.630 | 4.320 | 4.400 | 29,916,478 | -0.04(-0.90%) |
Sep 29, 2022 | 4.680 | 4.680 | 4.390 | 4.440 | 24,185,408 | -0.37(-7.69%) |
Sep 28, 2022 | 4.500 | 4.860 | 4.490 | 4.810 | 28,728,118 | +0.25(+5.48%) |
Sep 27, 2022 | 4.620 | 4.870 | 4.440 | 4.560 | 25,816,316 | +0.05(+1.11%) |
Sep 26, 2022 | 4.570 | 4.820 | 4.500 | 4.510 | 26,627,504 | -0.21(-4.45%) |
Sep 23, 2022 | 4.840 | 4.890 | 4.600 | 4.720 | 31,548,560 | -0.26(-5.22%) |
Sep 22, 2022 | 5.220 | 5.330 | 4.860 | 4.980 | 27,057,820 | -0.26(-4.96%) |
Sep 21, 2022 | 5.240 | 5.420 | 5.080 | 5.240 | 18,931,666 | +0.02(+0.38%) |
Sep 20, 2022 | 5.240 | 5.315 | 5.140 | 5.220 | 17,220,548 | -0.11(-2.06%) |
Sep 19, 2022 | 5.100 | 5.380 | 4.970 | 5.330 | 26,911,578 | +0.05(+0.95%) |
Sep 16, 2022 | 5.310 | 5.325 | 5.000 | 5.280 | 41,237,464 | -0.23(-4.17%) |
Sep 15, 2022 | 5.380 | 5.810 | 5.340 | 5.510 | 31,662,052 | +0.09(+1.66%) |
Sep 14, 2022 | 5.250 | 5.440 | 5.190 | 5.420 | 18,598,148 | +0.11(+2.07%) |
Sep 13, 2022 | 5.160 | 5.450 | 5.060 | 5.310 | 22,053,974 | -0.20(-3.63%) |
Sep 12, 2022 | 5.490 | 5.590 | 5.320 | 5.510 | 24,597,304 | +0.12(+2.23%) |
Sep 09, 2022 | 5.150 | 5.400 | 5.080 | 5.390 | 27,941,008 | +0.33(+6.52%) |
Sep 08, 2022 | 4.940 | 5.116 | 4.860 | 5.060 | 18,878,958 | +0.08(+1.61%) |
Sep 07, 2022 | 4.730 | 5.010 | 4.680 | 4.980 | 14,096,012 | +0.26(+5.51%) |
Sep 06, 2022 | 5.000 | 5.005 | 4.710 | 4.720 | 21,849,780 | -0.22(-4.45%) |
Sep 02, 2022 | 4.840 | 5.080 | 4.830 | 4.940 | 27,505,644 | +0.04(+0.82%) |
Sep 01, 2022 | 4.880 | 4.960 | 4.620 | 4.900 | 22,353,860 | +0.00(+0.00%) |
Aug 31, 2022 | 4.860 | 4.970 | 4.810 | 4.900 | 16,486,562 | +0.01(+0.20%) |
Aug 30, 2022 | 4.970 | 5.040 | 4.810 | 4.890 | 23,265,774 | -0.03(-0.61%) |
Aug 29, 2022 | 4.840 | 5.090 | 4.810 | 4.920 | 24,500,936 | -0.02(-0.40%) |
Aug 26, 2022 | 5.040 | 5.080 | 4.841 | 4.940 | 29,103,508 | -0.05(-1.00%) |
Aug 25, 2022 | 4.900 | 5.059 | 4.840 | 4.990 | 39,192,344 | +0.04(+0.81%) |
Aug 24, 2022 | 4.540 | 5.180 | 4.500 | 4.950 | 52,956,380 | +0.39(+8.55%) |
Aug 23, 2022 | 4.500 | 4.750 | 4.400 | 4.560 | 35,229,764 | +0.03(+0.66%) |
Aug 22, 2022 | 4.540 | 4.625 | 4.431 | 4.530 | 21,743,120 | -0.12(-2.58%) |
Aug 19, 2022 | 4.900 | 5.040 | 4.590 | 4.650 | 29,308,344 | -0.39(-7.74%) |
Aug 18, 2022 | 4.880 | 5.090 | 4.670 | 5.040 | 61,670,168 | -0.04(-0.79%) |
Aug 17, 2022 | 5.350 | 5.440 | 5.000 | 5.080 | 60,216,064 | -0.44(-7.97%) |
Aug 16, 2022 | 5.180 | 5.880 | 5.010 | 5.520 | 113,846,792 | +0.84(+17.95%) |
Aug 15, 2022 | 4.240 | 4.820 | 4.138 | 4.680 | 60,538,984 | +0.43(+10.12%) |
Aug 12, 2022 | 4.150 | 4.270 | 4.030 | 4.250 | 28,782,998 | +0.17(+4.17%) |
Aug 11, 2022 | 4.500 | 4.580 | 4.075 | 4.080 | 28,799,036 | -0.34(-7.69%) |
Aug 10, 2022 | 4.510 | 4.540 | 4.360 | 4.420 | 23,646,208 | +0.17(+4.00%) |
Aug 09, 2022 | 4.550 | 4.550 | 4.150 | 4.250 | 35,435,052 | -0.50(-10.53%) |
Aug 08, 2022 | 4.620 | 4.960 | 4.530 | 4.750 | 21,233,270 | +0.26(+5.79%) |
Aug 05, 2022 | 4.490 | 4.650 | 4.320 | 4.490 | 16,554,513 | -0.18(-3.85%) |
Aug 04, 2022 | 4.420 | 4.705 | 4.330 | 4.670 | 20,781,086 | +0.22(+4.94%) |
Aug 03, 2022 | 4.140 | 4.455 | 4.070 | 4.450 | 19,709,348 | +0.36(+8.80%) |
Aug 02, 2022 | 4.010 | 4.250 | 3.930 | 4.090 | 18,593,844 | +0.04(+0.99%) |