Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.943 | 5.229 | 4.934 | 5.212 | 86,672,736 | +0.27(+5.43%) |
Oct 28, 2022 | 4.853 | 4.970 | 4.844 | 4.943 | 54,161,916 | +0.02(+0.36%) |
Oct 27, 2022 | 4.862 | 5.024 | 4.853 | 4.925 | 60,666,616 | +0.15(+3.19%) |
Oct 26, 2022 | 4.862 | 4.912 | 4.773 | 4.773 | 57,023,192 | -0.15(-3.09%) |
Oct 25, 2022 | 4.934 | 5.024 | 4.916 | 4.925 | 40,768,796 | -0.05(-1.08%) |
Oct 24, 2022 | 5.140 | 5.158 | 4.938 | 4.979 | 77,358,560 | -0.39(-7.18%) |
Oct 21, 2022 | 5.095 | 5.409 | 5.095 | 5.364 | 70,552,568 | +0.24(+4.72%) |
Oct 20, 2022 | 5.104 | 5.158 | 5.091 | 5.122 | 62,544,672 | +0.13(+2.51%) |
Oct 19, 2022 | 4.961 | 5.024 | 4.947 | 4.997 | 32,330,608 | +0.00(+0.00%) |
Oct 18, 2022 | 4.952 | 5.006 | 4.898 | 4.997 | 44,463,504 | +0.14(+2.95%) |
Oct 17, 2022 | 4.862 | 4.922 | 4.849 | 4.853 | 34,513,220 | +0.07(+1.50%) |
Oct 14, 2022 | 4.871 | 4.916 | 4.764 | 4.782 | 42,110,356 | -0.04(-0.93%) |
Oct 13, 2022 | 4.764 | 4.934 | 4.759 | 4.827 | 55,098,488 | +0.05(+1.13%) |
Oct 12, 2022 | 4.889 | 4.889 | 4.746 | 4.773 | 25,464,352 | -0.10(-2.02%) |
Oct 11, 2022 | 4.952 | 4.992 | 4.853 | 4.871 | 45,798,544 | -0.08(-1.63%) |
Oct 10, 2022 | 4.988 | 5.050 | 4.943 | 4.952 | 37,542,804 | -0.03(-0.54%) |
Oct 07, 2022 | 4.988 | 4.997 | 4.898 | 4.979 | 44,913,064 | -0.02(-0.36%) |
Oct 06, 2022 | 5.104 | 5.135 | 4.979 | 4.997 | 45,749,152 | -0.14(-2.79%) |
Oct 05, 2022 | 5.059 | 5.158 | 5.055 | 5.140 | 42,032,652 | +0.01(+0.17%) |
Oct 04, 2022 | 5.149 | 5.176 | 5.063 | 5.131 | 54,596,488 | +0.00(+0.00%) |
Oct 03, 2022 | 4.889 | 5.140 | 4.835 | 5.131 | 68,197,824 | +0.50(+10.91%) |
Sep 30, 2022 | 4.600 | 4.671 | 4.559 | 4.626 | 45,407,728 | -0.03(-0.58%) |
Sep 29, 2022 | 4.564 | 4.658 | 4.492 | 4.653 | 67,762,704 | +0.08(+1.76%) |
Sep 28, 2022 | 4.555 | 4.662 | 4.528 | 4.573 | 69,859,176 | -0.01(-0.20%) |
Sep 27, 2022 | 4.600 | 4.649 | 4.532 | 4.582 | 62,891,692 | -0.02(-0.39%) |
Sep 26, 2022 | 4.653 | 4.698 | 4.528 | 4.600 | 61,452,044 | -0.21(-4.28%) |
Sep 23, 2022 | 4.859 | 4.877 | 4.743 | 4.805 | 63,090,504 | -0.21(-4.11%) |
Sep 22, 2022 | 4.913 | 5.043 | 4.850 | 5.011 | 51,789,532 | +0.18(+3.70%) |
Sep 21, 2022 | 4.895 | 4.966 | 4.832 | 4.832 | 54,945,516 | -0.07(-1.46%) |
Sep 20, 2022 | 4.779 | 4.958 | 4.761 | 4.904 | 55,470,932 | +0.15(+3.20%) |
Sep 19, 2022 | 4.483 | 4.779 | 4.465 | 4.752 | 37,478,632 | +0.23(+5.15%) |
Sep 16, 2022 | 4.474 | 4.537 | 4.447 | 4.519 | 41,302,612 | -0.03(-0.59%) |
Sep 15, 2022 | 4.573 | 4.626 | 4.519 | 4.546 | 26,401,054 | -0.04(-0.97%) |
Sep 14, 2022 | 4.573 | 4.609 | 4.537 | 4.591 | 25,551,700 | +0.01(+0.20%) |
Sep 13, 2022 | 4.609 | 4.685 | 4.564 | 4.582 | 39,795,292 | -0.13(-2.85%) |
Sep 12, 2022 | 4.680 | 4.752 | 4.671 | 4.716 | 25,957,248 | +0.09(+1.93%) |
Sep 09, 2022 | 4.591 | 4.649 | 4.573 | 4.626 | 36,852,360 | +0.11(+2.38%) |
Sep 08, 2022 | 4.546 | 4.613 | 4.515 | 4.519 | 40,542,612 | -0.07(-1.56%) |
Sep 07, 2022 | 4.483 | 4.609 | 4.430 | 4.591 | 24,544,850 | +0.06(+1.38%) |
Sep 06, 2022 | 4.573 | 4.586 | 4.492 | 4.528 | 48,446,712 | -0.01(-0.20%) |
Sep 02, 2022 | 4.528 | 4.600 | 4.492 | 4.537 | 43,091,624 | +0.09(+2.01%) |
Sep 01, 2022 | 4.447 | 4.456 | 4.340 | 4.447 | 50,518,976 | +0.03(+0.68%) |
Aug 31, 2022 | 4.507 | 4.574 | 4.391 | 4.418 | 48,687,996 | -0.17(-3.70%) |
Aug 30, 2022 | 4.704 | 4.722 | 4.587 | 4.587 | 35,397,488 | -0.11(-2.29%) |
Aug 29, 2022 | 4.641 | 4.731 | 4.632 | 4.695 | 27,565,466 | +0.05(+1.16%) |
Aug 26, 2022 | 4.677 | 4.740 | 4.628 | 4.641 | 30,049,148 | -0.02(-0.38%) |
Aug 25, 2022 | 4.605 | 4.677 | 4.579 | 4.659 | 20,149,294 | +0.06(+1.36%) |
Aug 24, 2022 | 4.596 | 4.641 | 4.579 | 4.596 | 18,717,224 | +0.02(+0.39%) |
Aug 23, 2022 | 4.561 | 4.632 | 4.552 | 4.579 | 22,564,962 | +0.05(+1.19%) |
Aug 22, 2022 | 4.489 | 4.534 | 4.458 | 4.525 | 23,658,642 | -0.04(-0.78%) |
Aug 19, 2022 | 4.561 | 4.570 | 4.498 | 4.561 | 31,687,910 | -0.04(-0.96%) |
Aug 18, 2022 | 4.676 | 4.680 | 4.570 | 4.605 | 35,495,728 | -0.04(-0.76%) |
Aug 17, 2022 | 4.578 | 4.667 | 4.570 | 4.640 | 42,818,956 | +0.00(+0.00%) |
Aug 16, 2022 | 4.605 | 4.667 | 4.596 | 4.640 | 38,008,676 | +0.00(+0.00%) |
Aug 15, 2022 | 4.543 | 4.667 | 4.525 | 4.640 | 35,132,544 | +0.04(+0.77%) |
Aug 12, 2022 | 4.543 | 4.631 | 4.512 | 4.605 | 38,337,876 | +0.12(+2.76%) |
Aug 11, 2022 | 4.543 | 4.605 | 4.463 | 4.481 | 54,922,020 | -0.06(-1.36%) |
Aug 10, 2022 | 4.508 | 4.596 | 4.499 | 4.543 | 70,559,800 | +0.12(+2.80%) |
Aug 09, 2022 | 4.357 | 4.433 | 4.304 | 4.419 | 63,192,476 | +0.10(+2.25%) |
Aug 08, 2022 | 4.269 | 4.331 | 4.225 | 4.322 | 47,360,456 | +0.09(+2.09%) |
Aug 05, 2022 | 4.066 | 4.251 | 4.048 | 4.234 | 50,834,780 | +0.12(+3.01%) |
Aug 04, 2022 | 4.057 | 4.119 | 4.026 | 4.110 | 37,150,704 | +0.15(+3.79%) |
Aug 03, 2022 | 3.942 | 3.977 | 3.915 | 3.960 | 30,645,248 | +0.04(+0.90%) |
Aug 02, 2022 | 3.942 | 3.995 | 3.915 | 3.924 | 37,216,016 | -0.04(-1.11%) |