Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.336 | 4.471 | 4.310 | 4.462 | 51,124,660 | +0.15(+3.53%) |
Nov 29, 2022 | 4.310 | 4.390 | 4.295 | 4.310 | 35,814,732 | +0.06(+1.48%) |
Nov 28, 2022 | 4.283 | 4.336 | 4.220 | 4.247 | 35,746,388 | -0.11(-2.47%) |
Nov 25, 2022 | 4.390 | 4.408 | 4.312 | 4.354 | 24,662,550 | +0.03(+0.62%) |
Nov 23, 2022 | 4.301 | 4.354 | 4.274 | 4.327 | 54,048,696 | -0.03(-0.62%) |
Nov 22, 2022 | 4.471 | 4.498 | 4.327 | 4.354 | 105,058,368 | -0.12(-2.61%) |
Nov 21, 2022 | 4.507 | 4.520 | 4.363 | 4.471 | 69,414,336 | +0.04(+1.01%) |
Nov 18, 2022 | 4.453 | 4.480 | 4.372 | 4.426 | 82,508,368 | +0.09(+2.07%) |
Nov 17, 2022 | 4.229 | 4.354 | 4.220 | 4.336 | 77,881,912 | +0.00(+0.00%) |
Nov 16, 2022 | 4.435 | 4.471 | 4.301 | 4.336 | 63,353,896 | -0.14(-3.20%) |
Nov 15, 2022 | 4.507 | 4.516 | 4.426 | 4.480 | 27,284,486 | +0.04(+1.01%) |
Nov 14, 2022 | 4.489 | 4.498 | 4.399 | 4.435 | 64,569,184 | -0.02(-0.40%) |
Nov 11, 2022 | 4.498 | 4.619 | 4.431 | 4.453 | 74,658,512 | -0.07(-1.58%) |
Nov 10, 2022 | 4.560 | 4.593 | 4.471 | 4.525 | 78,137,432 | -0.29(-5.96%) |
Nov 09, 2022 | 4.990 | 5.008 | 4.784 | 4.811 | 80,037,544 | -0.31(-6.12%) |
Nov 08, 2022 | 5.071 | 5.152 | 5.044 | 5.125 | 59,506,260 | +0.02(+0.35%) |
Nov 07, 2022 | 5.286 | 5.322 | 5.073 | 5.107 | 53,686,720 | -0.24(-4.52%) |
Nov 04, 2022 | 5.412 | 5.434 | 5.322 | 5.349 | 56,228,324 | +0.07(+1.36%) |
Nov 03, 2022 | 5.107 | 5.295 | 5.107 | 5.277 | 37,210,348 | +0.15(+2.97%) |
Nov 02, 2022 | 5.259 | 5.286 | 5.125 | 5.125 | 24,881,226 | -0.19(-3.54%) |
Nov 01, 2022 | 5.250 | 5.376 | 5.161 | 5.313 | 72,023,256 | +0.10(+1.95%) |
Oct 31, 2022 | 4.943 | 5.229 | 4.934 | 5.211 | 86,675,032 | +0.27(+5.43%) |
Oct 28, 2022 | 4.853 | 4.970 | 4.844 | 4.943 | 54,163,356 | +0.02(+0.36%) |
Oct 27, 2022 | 4.862 | 5.023 | 4.853 | 4.925 | 60,668,228 | +0.15(+3.19%) |
Oct 26, 2022 | 4.862 | 4.911 | 4.773 | 4.773 | 57,024,704 | -0.15(-3.09%) |
Oct 25, 2022 | 4.934 | 5.023 | 4.916 | 4.925 | 40,769,880 | -0.05(-1.08%) |
Oct 24, 2022 | 5.140 | 5.158 | 4.938 | 4.979 | 77,360,608 | -0.39(-7.18%) |
Oct 21, 2022 | 5.095 | 5.408 | 5.095 | 5.364 | 70,554,440 | +0.24(+4.72%) |
Oct 20, 2022 | 5.104 | 5.158 | 5.091 | 5.122 | 62,546,332 | +0.13(+2.51%) |
Oct 19, 2022 | 4.961 | 5.023 | 4.947 | 4.997 | 32,331,466 | +0.00(+0.00%) |
Oct 18, 2022 | 4.952 | 5.005 | 4.898 | 4.997 | 44,464,684 | +0.14(+2.95%) |
Oct 17, 2022 | 4.862 | 4.922 | 4.849 | 4.853 | 34,514,136 | +0.07(+1.50%) |
Oct 14, 2022 | 4.871 | 4.916 | 4.764 | 4.782 | 42,111,476 | -0.04(-0.93%) |
Oct 13, 2022 | 4.764 | 4.934 | 4.759 | 4.826 | 55,099,948 | +0.05(+1.13%) |
Oct 12, 2022 | 4.889 | 4.889 | 4.746 | 4.773 | 25,465,028 | -0.10(-2.02%) |
Oct 11, 2022 | 4.952 | 4.992 | 4.853 | 4.871 | 45,799,760 | -0.08(-1.63%) |
Oct 10, 2022 | 4.988 | 5.050 | 4.943 | 4.952 | 37,543,804 | -0.03(-0.54%) |
Oct 07, 2022 | 4.988 | 4.997 | 4.898 | 4.979 | 44,914,256 | -0.02(-0.36%) |
Oct 06, 2022 | 5.104 | 5.135 | 4.979 | 4.997 | 45,750,364 | -0.14(-2.79%) |
Oct 05, 2022 | 5.059 | 5.158 | 5.055 | 5.140 | 42,033,772 | +0.01(+0.17%) |
Oct 04, 2022 | 5.149 | 5.176 | 5.063 | 5.131 | 54,597,936 | +0.00(+0.00%) |
Oct 03, 2022 | 4.889 | 5.140 | 4.835 | 5.131 | 68,199,640 | +0.50(+10.91%) |
Sep 30, 2022 | 4.599 | 4.671 | 4.559 | 4.626 | 45,408,932 | -0.03(-0.58%) |
Sep 29, 2022 | 4.564 | 4.658 | 4.492 | 4.653 | 67,764,504 | +0.08(+1.76%) |
Sep 28, 2022 | 4.555 | 4.662 | 4.528 | 4.573 | 69,861,024 | -0.01(-0.20%) |
Sep 27, 2022 | 4.599 | 4.649 | 4.532 | 4.582 | 62,893,360 | -0.02(-0.39%) |
Sep 26, 2022 | 4.653 | 4.698 | 4.528 | 4.599 | 61,453,672 | -0.21(-4.28%) |
Sep 23, 2022 | 4.859 | 4.877 | 4.743 | 4.805 | 63,092,176 | -0.21(-4.11%) |
Sep 22, 2022 | 4.913 | 5.042 | 4.850 | 5.011 | 51,790,904 | +0.18(+3.70%) |
Sep 21, 2022 | 4.895 | 4.966 | 4.832 | 4.832 | 54,946,972 | -0.07(-1.46%) |
Sep 20, 2022 | 4.778 | 4.957 | 4.761 | 4.904 | 55,472,400 | +0.15(+3.20%) |
Sep 19, 2022 | 4.483 | 4.778 | 4.465 | 4.752 | 37,479,624 | +0.23(+5.15%) |
Sep 16, 2022 | 4.474 | 4.537 | 4.447 | 4.519 | 41,303,708 | -0.03(-0.59%) |
Sep 15, 2022 | 4.573 | 4.626 | 4.519 | 4.546 | 26,401,752 | -0.04(-0.97%) |
Sep 14, 2022 | 4.573 | 4.608 | 4.537 | 4.591 | 25,552,378 | +0.01(+0.20%) |
Sep 13, 2022 | 4.608 | 4.684 | 4.564 | 4.582 | 39,796,344 | -0.13(-2.85%) |
Sep 12, 2022 | 4.680 | 4.752 | 4.671 | 4.716 | 25,957,936 | +0.09(+1.93%) |
Sep 09, 2022 | 4.591 | 4.649 | 4.573 | 4.626 | 36,853,340 | +0.11(+2.38%) |
Sep 08, 2022 | 4.546 | 4.613 | 4.514 | 4.519 | 40,543,688 | -0.07(-1.56%) |
Sep 07, 2022 | 4.483 | 4.608 | 4.429 | 4.591 | 24,545,500 | +0.06(+1.38%) |
Sep 06, 2022 | 4.573 | 4.586 | 4.492 | 4.528 | 48,447,996 | -0.01(-0.20%) |
Sep 02, 2022 | 4.528 | 4.599 | 4.492 | 4.537 | 43,092,768 | +0.09(+2.01%) |