Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.190 | 3.300 | 3.090 | 3.280 | 30,640,368 | -0.01(-0.30%) |
Nov 29, 2022 | 3.240 | 3.310 | 3.220 | 3.290 | 32,360,742 | -0.08(-2.37%) |
Nov 28, 2022 | 3.480 | 3.510 | 3.320 | 3.370 | 23,528,164 | -0.22(-6.13%) |
Nov 25, 2022 | 3.630 | 3.710 | 3.520 | 3.590 | 24,986,302 | -0.24(-6.27%) |
Nov 23, 2022 | 3.940 | 3.970 | 3.795 | 3.830 | 21,813,712 | -0.26(-6.36%) |
Nov 22, 2022 | 4.110 | 4.115 | 4.050 | 4.090 | 9,692,876 | -0.06(-1.45%) |
Nov 21, 2022 | 4.210 | 4.240 | 4.120 | 4.150 | 11,050,084 | -0.10(-2.35%) |
Nov 18, 2022 | 4.320 | 4.330 | 4.220 | 4.250 | 11,116,614 | -0.14(-3.19%) |
Nov 17, 2022 | 4.310 | 4.390 | 4.250 | 4.390 | 10,032,074 | +0.00(+0.00%) |
Nov 16, 2022 | 4.480 | 4.480 | 4.350 | 4.390 | 9,709,387 | -0.12(-2.66%) |
Nov 15, 2022 | 4.530 | 4.600 | 4.450 | 4.510 | 15,249,986 | +0.01(+0.22%) |
Nov 14, 2022 | 4.590 | 4.590 | 4.500 | 4.500 | 11,017,081 | -0.13(-2.81%) |
Nov 11, 2022 | 4.400 | 4.680 | 4.380 | 4.630 | 21,322,088 | +0.33(+7.67%) |
Nov 10, 2022 | 4.090 | 4.310 | 4.070 | 4.300 | 17,397,120 | +0.29(+7.23%) |
Nov 09, 2022 | 4.150 | 4.155 | 3.990 | 4.010 | 13,148,063 | -0.17(-4.07%) |
Nov 08, 2022 | 4.150 | 4.240 | 4.100 | 4.180 | 15,394,062 | +0.06(+1.46%) |
Nov 07, 2022 | 4.180 | 4.210 | 4.080 | 4.120 | 18,006,896 | -0.12(-2.83%) |
Nov 04, 2022 | 4.100 | 4.240 | 4.090 | 4.240 | 19,540,370 | +0.22(+5.47%) |
Nov 03, 2022 | 4.000 | 4.095 | 3.970 | 4.020 | 13,201,636 | -0.06(-1.47%) |
Nov 02, 2022 | 4.180 | 4.080 | 4.080 | 15,061,036 | -0.08(-1.92%) | |
Nov 01, 2022 | 4.250 | 4.300 | 4.160 | 4.160 | 18,178,858 | +0.04(+0.97%) |
Oct 31, 2022 | 4.030 | 4.180 | 4.015 | 4.120 | 25,470,900 | +0.19(+4.83%) |
Oct 28, 2022 | 3.940 | 3.980 | 3.860 | 3.930 | 38,448,796 | +0.10(+2.61%) |
Oct 27, 2022 | 4.280 | 4.330 | 3.820 | 3.830 | 57,365,408 | -0.96(-20.04%) |
Oct 26, 2022 | 4.840 | 4.895 | 4.780 | 4.790 | 17,805,212 | -0.05(-1.03%) |
Oct 25, 2022 | 4.760 | 4.900 | 4.760 | 4.840 | 13,272,338 | +0.10(+2.11%) |
Oct 24, 2022 | 4.730 | 4.800 | 4.680 | 4.740 | 11,401,232 | +0.02(+0.42%) |
Oct 21, 2022 | 4.530 | 4.730 | 4.480 | 4.720 | 12,163,538 | +0.18(+3.96%) |
Oct 20, 2022 | 4.570 | 4.685 | 4.510 | 4.540 | 15,083,141 | -0.04(-0.87%) |
Oct 19, 2022 | 4.680 | 4.710 | 4.540 | 4.580 | 12,920,243 | -0.13(-2.76%) |
Oct 18, 2022 | 4.750 | 4.820 | 4.630 | 4.710 | 18,035,328 | +0.16(+3.52%) |
Oct 17, 2022 | 4.560 | 4.770 | 4.524 | 4.550 | 19,504,480 | +0.16(+3.64%) |
Oct 14, 2022 | 4.540 | 4.580 | 4.380 | 4.390 | 15,025,551 | -0.14(-3.09%) |
Oct 13, 2022 | 4.200 | 4.600 | 4.185 | 4.530 | 19,705,394 | +0.28(+6.59%) |
Oct 12, 2022 | 4.250 | 4.320 | 4.150 | 4.250 | 17,217,130 | +0.01(+0.24%) |
Oct 11, 2022 | 4.430 | 4.570 | 4.210 | 4.240 | 25,327,256 | -0.24(-5.36%) |
Oct 10, 2022 | 4.660 | 4.660 | 4.340 | 4.480 | 32,100,648 | -0.37(-7.63%) |
Oct 07, 2022 | 4.470 | 4.900 | 4.360 | 4.850 | 52,148,968 | +0.56(+13.05%) |
Oct 06, 2022 | 4.360 | 4.370 | 4.230 | 4.290 | 21,669,896 | +0.07(+1.66%) |
Oct 05, 2022 | 4.230 | 4.290 | 4.150 | 4.220 | 32,952,288 | -0.28(-6.22%) |
Oct 04, 2022 | 4.160 | 4.500 | 4.150 | 4.500 | 38,907,496 | +0.49(+12.22%) |
Oct 03, 2022 | 3.880 | 4.045 | 3.700 | 4.010 | 39,789,292 | +0.09(+2.30%) |
Sep 30, 2022 | 3.980 | 4.050 | 3.920 | 3.920 | 15,095,063 | +0.00(+0.00%) |
Sep 29, 2022 | 3.930 | 3.960 | 3.830 | 3.920 | 19,388,920 | -0.16(-3.92%) |
Sep 28, 2022 | 3.870 | 4.120 | 3.840 | 4.080 | 17,793,784 | +0.10(+2.51%) |
Sep 27, 2022 | 4.030 | 4.075 | 3.910 | 3.980 | 24,622,120 | -0.07(-1.73%) |
Sep 26, 2022 | 4.180 | 4.240 | 3.990 | 4.050 | 17,734,692 | -0.09(-2.17%) |
Sep 23, 2022 | 4.410 | 4.470 | 4.050 | 4.140 | 32,611,764 | -0.57(-12.10%) |
Sep 22, 2022 | 4.980 | 4.990 | 4.670 | 4.710 | 33,695,248 | -0.29(-5.80%) |
Sep 21, 2022 | 5.070 | 5.170 | 5.000 | 5.000 | 12,119,898 | -0.07(-1.38%) |
Sep 20, 2022 | 5.150 | 5.160 | 5.020 | 5.070 | 17,625,286 | -0.17(-3.24%) |
Sep 19, 2022 | 5.110 | 5.250 | 5.090 | 5.240 | 11,894,082 | +0.01(+0.19%) |
Sep 16, 2022 | 5.290 | 5.305 | 5.175 | 5.230 | 10,047,190 | -0.11(-2.06%) |
Sep 15, 2022 | 5.300 | 5.450 | 5.290 | 5.340 | 9,326,570 | +0.01(+0.19%) |
Sep 14, 2022 | 5.290 | 5.384 | 5.265 | 5.330 | 8,274,500 | +0.03(+0.57%) |
Sep 13, 2022 | 5.370 | 5.450 | 5.285 | 5.300 | 10,623,822 | -0.32(-5.69%) |
Sep 12, 2022 | 5.570 | 5.680 | 5.570 | 5.620 | 8,731,644 | +0.20(+3.69%) |
Sep 09, 2022 | 5.370 | 5.460 | 5.350 | 5.420 | 10,321,826 | +0.19(+3.63%) |
Sep 08, 2022 | 5.050 | 5.240 | 5.025 | 5.230 | 11,788,091 | +0.08(+1.55%) |
Sep 07, 2022 | 4.970 | 5.160 | 4.955 | 5.150 | 27,158,860 | +0.11(+2.18%) |
Sep 06, 2022 | 5.140 | 5.160 | 4.980 | 5.040 | 10,068,108 | -0.08(-1.56%) |
Sep 02, 2022 | 5.120 | 5.360 | 5.060 | 5.120 | 17,019,676 | +0.12(+2.40%) |