Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.253 | 5.431 | 5.214 | 5.391 | 20,969,594 | +0.20(+3.80%) |
Nov 29, 2022 | 5.154 | 5.278 | 5.125 | 5.194 | 15,281,181 | +0.11(+2.14%) |
Nov 28, 2022 | 5.243 | 5.260 | 5.056 | 5.085 | 13,300,401 | -0.16(-3.01%) |
Nov 25, 2022 | 5.253 | 5.293 | 5.228 | 5.243 | 7,360,962 | -0.03(-0.56%) |
Nov 23, 2022 | 5.174 | 5.302 | 5.144 | 5.273 | 19,858,360 | +0.07(+1.33%) |
Nov 22, 2022 | 5.036 | 5.204 | 5.036 | 5.204 | 24,841,414 | +0.22(+4.36%) |
Nov 21, 2022 | 4.947 | 5.016 | 4.917 | 4.986 | 8,909,108 | +0.01(+0.20%) |
Nov 18, 2022 | 4.868 | 4.996 | 4.858 | 4.977 | 19,535,008 | +0.07(+1.41%) |
Nov 17, 2022 | 4.848 | 4.927 | 4.828 | 4.907 | 14,760,904 | -0.04(-0.80%) |
Nov 16, 2022 | 4.947 | 5.042 | 4.917 | 4.947 | 12,897,068 | -0.03(-0.60%) |
Nov 15, 2022 | 5.075 | 5.095 | 4.947 | 4.977 | 33,366,776 | -0.07(-1.37%) |
Nov 14, 2022 | 5.016 | 5.120 | 4.996 | 5.046 | 25,235,872 | -0.01(-0.20%) |
Nov 11, 2022 | 4.898 | 5.065 | 4.858 | 5.056 | 47,034,912 | +0.16(+3.23%) |
Nov 10, 2022 | 4.907 | 4.917 | 4.769 | 4.898 | 48,474,248 | +0.23(+4.86%) |
Nov 09, 2022 | 4.937 | 4.947 | 4.621 | 4.670 | 60,823,324 | -0.31(-6.15%) |
Nov 08, 2022 | 4.868 | 5.164 | 4.779 | 4.977 | 82,430,288 | +0.17(+3.49%) |
Nov 07, 2022 | 4.789 | 4.907 | 4.730 | 4.809 | 31,411,342 | -0.02(-0.41%) |
Nov 04, 2022 | 4.710 | 4.937 | 4.641 | 4.828 | 123,105,288 | +0.80(+19.85%) |
Nov 03, 2022 | 4.048 | 4.157 | 3.989 | 4.029 | 19,434,422 | -0.06(-1.45%) |
Nov 02, 2022 | 4.414 | 4.424 | 4.068 | 4.088 | 18,644,834 | -0.27(-6.12%) |
Nov 01, 2022 | 4.463 | 4.505 | 4.345 | 4.354 | 12,991,852 | +0.03(+0.69%) |
Oct 31, 2022 | 4.354 | 4.414 | 4.305 | 4.325 | 9,911,864 | -0.09(-2.01%) |
Oct 28, 2022 | 4.414 | 4.433 | 4.285 | 4.414 | 16,621,328 | -0.07(-1.54%) |
Oct 27, 2022 | 4.552 | 4.582 | 4.424 | 4.483 | 29,311,188 | -0.14(-2.99%) |
Oct 26, 2022 | 4.591 | 4.670 | 4.552 | 4.621 | 18,072,982 | +0.13(+2.86%) |
Oct 25, 2022 | 4.453 | 4.572 | 4.433 | 4.493 | 15,703,784 | +0.07(+1.56%) |
Oct 24, 2022 | 4.483 | 4.493 | 4.354 | 4.424 | 16,119,992 | -0.10(-2.18%) |
Oct 21, 2022 | 4.315 | 4.542 | 4.315 | 4.522 | 22,014,090 | +0.19(+4.33%) |
Oct 20, 2022 | 4.246 | 4.394 | 4.246 | 4.335 | 14,023,601 | +0.08(+1.86%) |
Oct 19, 2022 | 4.335 | 4.364 | 4.201 | 4.256 | 17,070,200 | -0.17(-3.79%) |
Oct 18, 2022 | 4.483 | 4.488 | 4.374 | 4.424 | 11,720,885 | +0.00(+0.00%) |
Oct 17, 2022 | 4.424 | 4.493 | 4.414 | 4.424 | 10,585,620 | +0.12(+2.75%) |
Oct 14, 2022 | 4.512 | 4.517 | 4.275 | 4.305 | 13,411,981 | -0.27(-5.83%) |
Oct 13, 2022 | 4.483 | 4.632 | 4.377 | 4.572 | 15,345,071 | -0.07(-1.49%) |
Oct 12, 2022 | 4.661 | 4.715 | 4.591 | 4.641 | 13,045,222 | -0.03(-0.63%) |
Oct 11, 2022 | 4.661 | 4.819 | 4.622 | 4.670 | 14,911,305 | +0.02(+0.42%) |
Oct 10, 2022 | 4.710 | 4.759 | 4.621 | 4.651 | 14,147,442 | -0.13(-2.69%) |
Oct 07, 2022 | 4.848 | 4.967 | 4.769 | 4.779 | 18,482,582 | -0.14(-2.81%) |
Oct 06, 2022 | 4.819 | 4.937 | 4.794 | 4.917 | 18,168,868 | +0.06(+1.22%) |
Oct 05, 2022 | 4.789 | 4.858 | 4.730 | 4.858 | 24,126,864 | -0.06(-1.20%) |
Oct 04, 2022 | 4.868 | 5.016 | 4.828 | 4.917 | 21,449,598 | +0.17(+3.53%) |
Oct 03, 2022 | 4.552 | 4.759 | 4.517 | 4.749 | 19,102,166 | +0.28(+6.18%) |
Sep 30, 2022 | 4.443 | 4.587 | 4.414 | 4.473 | 17,989,196 | +0.01(+0.22%) |
Sep 29, 2022 | 4.354 | 4.493 | 4.295 | 4.463 | 17,866,372 | +0.18(+4.17%) |
Sep 28, 2022 | 4.022 | 4.294 | 4.003 | 4.284 | 20,728,306 | +0.39(+9.97%) |
Sep 27, 2022 | 3.905 | 4.022 | 3.886 | 3.896 | 20,845,632 | +0.05(+1.26%) |
Sep 26, 2022 | 3.896 | 3.973 | 3.769 | 3.847 | 21,205,560 | -0.08(-1.98%) |
Sep 23, 2022 | 4.071 | 4.071 | 3.857 | 3.925 | 15,334,068 | -0.26(-6.26%) |
Sep 22, 2022 | 4.177 | 4.283 | 4.168 | 4.187 | 14,331,105 | +0.03(+0.70%) |
Sep 21, 2022 | 4.139 | 4.313 | 4.061 | 4.158 | 13,156,034 | +0.06(+1.42%) |
Sep 20, 2022 | 4.148 | 4.170 | 4.041 | 4.100 | 8,859,394 | -0.14(-3.21%) |
Sep 19, 2022 | 4.071 | 4.245 | 4.061 | 4.236 | 21,786,562 | +0.14(+3.32%) |
Sep 16, 2022 | 4.109 | 4.284 | 4.041 | 4.100 | 26,429,988 | -0.10(-2.31%) |
Sep 15, 2022 | 4.304 | 4.340 | 4.139 | 4.197 | 14,441,833 | -0.12(-2.70%) |
Sep 14, 2022 | 4.430 | 4.474 | 4.313 | 4.313 | 18,709,424 | -0.07(-1.55%) |
Sep 13, 2022 | 4.391 | 4.479 | 4.372 | 4.381 | 8,113,740 | -0.17(-3.63%) |
Sep 12, 2022 | 4.644 | 4.673 | 4.508 | 4.547 | 15,570,280 | -0.01(-0.21%) |
Sep 09, 2022 | 4.479 | 4.566 | 4.430 | 4.556 | 14,837,167 | +0.14(+3.08%) |
Sep 08, 2022 | 4.294 | 4.430 | 4.284 | 4.420 | 17,105,424 | +0.07(+1.56%) |
Sep 07, 2022 | 4.148 | 4.391 | 4.080 | 4.352 | 15,620,451 | +0.17(+3.94%) |
Sep 06, 2022 | 4.333 | 4.381 | 4.158 | 4.187 | 15,064,082 | -0.14(-3.15%) |
Sep 02, 2022 | 4.255 | 4.420 | 4.192 | 4.323 | 13,744,964 | +0.18(+4.46%) |