Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.490 | 4.650 | 4.450 | 4.605 | 28,240,240 | +0.02(+0.33%) |
Dec 29, 2022 | 4.400 | 4.630 | 4.320 | 4.590 | 33,217,026 | +0.22(+5.03%) |
Dec 28, 2022 | 4.380 | 4.430 | 4.240 | 4.370 | 34,995,768 | -0.02(-0.46%) |
Dec 27, 2022 | 4.550 | 4.580 | 4.350 | 4.390 | 23,995,484 | -0.22(-4.77%) |
Dec 23, 2022 | 4.550 | 4.620 | 4.461 | 4.610 | 19,435,310 | +0.03(+0.66%) |
Dec 22, 2022 | 4.580 | 4.625 | 4.370 | 4.580 | 30,611,034 | -0.06(-1.29%) |
Dec 21, 2022 | 4.650 | 4.730 | 4.560 | 4.640 | 24,741,140 | +0.07(+1.53%) |
Dec 20, 2022 | 4.530 | 4.760 | 4.450 | 4.570 | 33,954,732 | +0.14(+3.16%) |
Dec 19, 2022 | 4.660 | 4.660 | 4.400 | 4.430 | 26,650,456 | -0.21(-4.53%) |
Dec 16, 2022 | 4.580 | 4.680 | 4.500 | 4.640 | 31,419,508 | +0.01(+0.22%) |
Dec 15, 2022 | 4.580 | 4.760 | 4.500 | 4.630 | 37,036,624 | -0.07(-1.49%) |
Dec 14, 2022 | 4.570 | 4.920 | 4.530 | 4.700 | 68,609,976 | +0.27(+6.09%) |
Dec 13, 2022 | 4.690 | 4.770 | 4.350 | 4.430 | 32,883,260 | -0.02(-0.45%) |
Dec 12, 2022 | 4.310 | 4.480 | 4.270 | 4.450 | 23,283,532 | +0.11(+2.53%) |
Dec 09, 2022 | 4.360 | 4.400 | 4.310 | 4.340 | 16,804,192 | -0.06(-1.36%) |
Dec 08, 2022 | 4.350 | 4.430 | 4.250 | 4.400 | 19,656,794 | +0.10(+2.33%) |
Dec 07, 2022 | 4.300 | 4.370 | 4.240 | 4.300 | 21,809,488 | -0.02(-0.46%) |
Dec 06, 2022 | 4.540 | 4.550 | 4.260 | 4.320 | 40,887,344 | -0.21(-4.64%) |
Dec 05, 2022 | 4.700 | 4.730 | 4.470 | 4.530 | 28,219,392 | -0.17(-3.62%) |
Dec 02, 2022 | 4.600 | 4.700 | 4.520 | 4.700 | 23,866,476 | -0.04(-0.84%) |
Dec 01, 2022 | 4.860 | 4.910 | 4.670 | 4.740 | 34,682,104 | -0.09(-1.86%) |
Nov 30, 2022 | 4.550 | 4.850 | 4.520 | 4.830 | 48,980,968 | +0.27(+5.92%) |
Nov 29, 2022 | 4.460 | 4.570 | 4.442 | 4.560 | 40,579,176 | +0.11(+2.47%) |
Nov 28, 2022 | 4.540 | 4.630 | 4.410 | 4.450 | 47,095,596 | -0.15(-3.26%) |
Nov 25, 2022 | 4.670 | 4.670 | 4.510 | 4.600 | 28,016,480 | -0.06(-1.29%) |
Nov 23, 2022 | 4.670 | 4.707 | 4.530 | 4.660 | 58,395,348 | +0.02(+0.43%) |
Nov 22, 2022 | 4.900 | 4.900 | 4.600 | 4.640 | 76,262,976 | -0.23(-4.72%) |
Nov 21, 2022 | 5.130 | 5.190 | 4.800 | 4.870 | 98,997,016 | -0.31(-5.98%) |
Nov 18, 2022 | 5.480 | 5.490 | 5.160 | 5.180 | 36,633,936 | -0.20(-3.72%) |
Nov 17, 2022 | 5.340 | 5.510 | 5.280 | 5.380 | 33,820,976 | -0.15(-2.71%) |
Nov 16, 2022 | 5.770 | 5.770 | 5.470 | 5.530 | 43,112,408 | -0.32(-5.47%) |
Nov 15, 2022 | 6.100 | 6.130 | 5.800 | 5.850 | 59,604,452 | -0.01(-0.17%) |
Nov 14, 2022 | 5.890 | 6.050 | 5.720 | 5.860 | 47,760,384 | -0.09(-1.51%) |
Nov 11, 2022 | 5.320 | 6.000 | 5.320 | 5.950 | 84,353,312 | +0.61(+11.42%) |
Nov 10, 2022 | 5.270 | 5.440 | 5.090 | 5.340 | 69,387,440 | +0.36(+7.23%) |
Nov 09, 2022 | 5.030 | 5.060 | 4.940 | 4.980 | 45,727,688 | -0.12(-2.35%) |
Nov 08, 2022 | 5.180 | 5.300 | 5.050 | 5.100 | 47,540,692 | -0.08(-1.54%) |
Nov 07, 2022 | 5.230 | 5.285 | 5.120 | 5.180 | 39,710,304 | +0.00(+0.00%) |
Nov 04, 2022 | 5.490 | 5.510 | 5.060 | 5.180 | 53,556,220 | -0.18(-3.36%) |
Nov 03, 2022 | 5.030 | 5.390 | 5.010 | 5.360 | 55,386,320 | +0.24(+4.69%) |
Nov 02, 2022 | 5.680 | 5.700 | 5.030 | 5.120 | 106,586,240 | -0.61(-10.65%) |
Nov 01, 2022 | 6.460 | 6.470 | 5.670 | 5.730 | 158,916,320 | +0.29(+5.33%) |
Oct 31, 2022 | 5.560 | 5.670 | 5.360 | 5.440 | 61,290,900 | -0.01(-0.18%) |
Oct 28, 2022 | 5.370 | 5.470 | 5.290 | 5.450 | 28,751,000 | +0.10(+1.87%) |
Oct 27, 2022 | 5.620 | 5.660 | 5.344 | 5.350 | 26,883,432 | -0.19(-3.43%) |
Oct 26, 2022 | 5.525 | 5.770 | 5.500 | 5.540 | 37,616,304 | -0.12(-2.12%) |
Oct 25, 2022 | 5.200 | 5.680 | 5.190 | 5.660 | 49,187,124 | +0.49(+9.48%) |
Oct 24, 2022 | 5.140 | 5.200 | 4.970 | 5.170 | 32,690,340 | +0.02(+0.39%) |
Oct 21, 2022 | 4.970 | 5.160 | 4.900 | 5.150 | 33,980,060 | +0.14(+2.79%) |
Oct 20, 2022 | 4.970 | 5.190 | 4.960 | 5.010 | 30,695,864 | +0.02(+0.40%) |
Oct 19, 2022 | 5.210 | 5.220 | 4.970 | 4.990 | 35,324,776 | -0.26(-4.95%) |
Oct 18, 2022 | 5.250 | 5.350 | 5.150 | 5.250 | 37,344,796 | +0.18(+3.55%) |
Oct 17, 2022 | 4.950 | 5.100 | 4.850 | 5.070 | 33,154,448 | +0.26(+5.41%) |
Oct 14, 2022 | 5.190 | 5.280 | 4.810 | 4.810 | 35,776,212 | -0.28(-5.50%) |
Oct 13, 2022 | 4.890 | 5.220 | 4.840 | 5.090 | 32,591,720 | +0.01(+0.20%) |
Oct 12, 2022 | 4.980 | 5.120 | 4.880 | 5.080 | 26,309,288 | +0.08(+1.60%) |
Oct 11, 2022 | 4.950 | 5.170 | 4.770 | 5.000 | 35,750,768 | +0.03(+0.60%) |
Oct 10, 2022 | 5.010 | 5.035 | 4.910 | 4.970 | 22,175,408 | -0.04(-0.80%) |
Oct 07, 2022 | 5.130 | 5.150 | 4.960 | 5.010 | 27,856,164 | -0.28(-5.29%) |
Oct 06, 2022 | 5.270 | 5.470 | 5.170 | 5.290 | 28,422,784 | +0.01(+0.19%) |
Oct 05, 2022 | 5.270 | 5.320 | 5.070 | 5.280 | 36,160,736 | -0.12(-2.22%) |
Oct 04, 2022 | 5.260 | 5.460 | 5.250 | 5.400 | 37,811,004 | +0.27(+5.26%) |