Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.260 | 5.445 | 5.252 | 5.348 | 41,087,968 | +0.16(+3.04%) |
Nov 29, 2022 | 5.006 | 5.199 | 4.997 | 5.190 | 20,800,512 | +0.39(+8.03%) |
Nov 28, 2022 | 4.734 | 4.875 | 4.717 | 4.805 | 12,915,260 | -0.06(-1.26%) |
Nov 25, 2022 | 4.910 | 4.962 | 4.822 | 4.866 | 6,518,963 | +0.05(+1.09%) |
Nov 23, 2022 | 4.708 | 4.813 | 4.669 | 4.813 | 13,255,176 | +0.04(+0.92%) |
Nov 22, 2022 | 4.699 | 4.787 | 4.647 | 4.769 | 22,026,052 | +0.13(+2.90%) |
Nov 21, 2022 | 4.553 | 4.647 | 4.490 | 4.635 | 17,150,298 | +0.08(+1.79%) |
Nov 18, 2022 | 4.643 | 4.651 | 4.509 | 4.553 | 16,835,624 | -0.04(-0.89%) |
Nov 17, 2022 | 4.529 | 4.602 | 4.458 | 4.594 | 20,837,098 | -0.06(-1.23%) |
Nov 16, 2022 | 4.749 | 4.814 | 4.594 | 4.651 | 16,243,681 | -0.18(-3.71%) |
Nov 15, 2022 | 4.830 | 4.896 | 4.802 | 4.830 | 10,052,171 | +0.03(+0.68%) |
Nov 14, 2022 | 4.749 | 4.887 | 4.733 | 4.798 | 22,280,580 | +0.03(+0.68%) |
Nov 11, 2022 | 4.553 | 4.802 | 4.529 | 4.765 | 29,303,572 | +0.42(+9.76%) |
Nov 10, 2022 | 4.358 | 4.435 | 4.268 | 4.342 | 21,293,834 | -0.14(-3.09%) |
Nov 09, 2022 | 4.472 | 4.578 | 4.423 | 4.480 | 22,475,104 | +0.16(+3.77%) |
Nov 08, 2022 | 4.211 | 4.358 | 4.203 | 4.317 | 18,470,450 | +0.11(+2.51%) |
Nov 07, 2022 | 4.285 | 4.309 | 4.163 | 4.211 | 18,669,534 | -0.13(-3.00%) |
Nov 04, 2022 | 4.350 | 4.445 | 4.268 | 4.342 | 15,781,380 | +0.27(+6.60%) |
Nov 03, 2022 | 4.032 | 4.130 | 4.004 | 4.073 | 10,224,826 | +0.08(+2.04%) |
Nov 02, 2022 | 4.179 | 3.983 | 3.991 | 7,990,469 | -0.19(-4.48%) | |
Nov 01, 2022 | 4.105 | 4.219 | 4.028 | 4.179 | 20,943,544 | +0.12(+3.01%) |
Oct 31, 2022 | 3.877 | 4.093 | 3.857 | 4.057 | 17,002,756 | +0.13(+3.32%) |
Oct 28, 2022 | 3.967 | 3.987 | 3.784 | 3.926 | 23,705,494 | -0.15(-3.60%) |
Oct 27, 2022 | 4.016 | 4.162 | 3.947 | 4.073 | 18,081,736 | +0.02(+0.60%) |
Oct 26, 2022 | 4.048 | 4.138 | 4.008 | 4.048 | 16,233,626 | -0.03(-0.80%) |
Oct 25, 2022 | 4.081 | 4.158 | 4.057 | 4.081 | 11,195,938 | -0.06(-1.38%) |
Oct 24, 2022 | 4.130 | 4.171 | 4.081 | 4.138 | 12,754,673 | -0.10(-2.31%) |
Oct 21, 2022 | 4.097 | 4.297 | 4.069 | 4.236 | 17,145,216 | +0.13(+3.17%) |
Oct 20, 2022 | 3.967 | 4.162 | 3.955 | 4.105 | 15,220,508 | +0.14(+3.49%) |
Oct 19, 2022 | 4.024 | 4.065 | 3.959 | 3.967 | 11,068,566 | -0.07(-1.62%) |
Oct 18, 2022 | 4.057 | 4.085 | 3.959 | 4.032 | 11,281,238 | +0.08(+2.06%) |
Oct 17, 2022 | 3.926 | 3.991 | 3.918 | 3.951 | 9,650,744 | +0.08(+2.11%) |
Oct 14, 2022 | 4.000 | 4.016 | 3.845 | 3.869 | 11,001,802 | -0.15(-3.65%) |
Oct 13, 2022 | 3.902 | 4.057 | 3.862 | 4.016 | 12,600,183 | +0.08(+2.07%) |
Oct 12, 2022 | 4.016 | 4.016 | 3.910 | 3.934 | 5,634,863 | -0.08(-2.03%) |
Oct 11, 2022 | 4.000 | 4.073 | 3.959 | 4.016 | 9,015,395 | +0.01(+0.20%) |
Oct 10, 2022 | 4.048 | 4.073 | 4.008 | 4.008 | 11,591,640 | +0.03(+0.82%) |
Oct 07, 2022 | 3.991 | 4.093 | 3.959 | 3.975 | 19,686,010 | -0.03(-0.81%) |
Oct 06, 2022 | 3.983 | 4.048 | 3.967 | 4.008 | 11,924,962 | +0.03(+0.82%) |
Oct 05, 2022 | 3.983 | 4.024 | 3.902 | 3.975 | 12,419,932 | -0.06(-1.41%) |
Oct 04, 2022 | 4.040 | 4.105 | 3.983 | 4.032 | 15,487,514 | +0.07(+1.85%) |
Oct 03, 2022 | 3.894 | 4.016 | 3.869 | 3.959 | 14,694,415 | +0.28(+7.52%) |
Sep 30, 2022 | 3.552 | 3.755 | 3.535 | 3.682 | 12,592,792 | +0.11(+2.96%) |
Sep 29, 2022 | 3.560 | 3.596 | 3.495 | 3.576 | 15,795,650 | -0.06(-1.57%) |
Sep 28, 2022 | 3.600 | 3.662 | 3.588 | 3.633 | 13,100,372 | +0.01(+0.22%) |
Sep 27, 2022 | 3.576 | 3.674 | 3.564 | 3.625 | 14,057,341 | +0.12(+3.49%) |
Sep 26, 2022 | 3.682 | 3.719 | 3.495 | 3.503 | 20,298,550 | -0.29(-7.53%) |
Sep 23, 2022 | 3.788 | 3.804 | 3.710 | 3.788 | 16,498,125 | -0.14(-3.53%) |
Sep 22, 2022 | 3.886 | 3.959 | 3.865 | 3.926 | 16,801,130 | +0.14(+3.66%) |
Sep 21, 2022 | 3.837 | 3.902 | 3.780 | 3.788 | 14,618,228 | +0.00(+0.00%) |
Sep 20, 2022 | 3.747 | 3.820 | 3.739 | 3.788 | 17,491,666 | -0.06(-1.48%) |
Sep 19, 2022 | 3.552 | 3.861 | 3.527 | 3.845 | 24,145,940 | +0.27(+7.52%) |
Sep 16, 2022 | 3.535 | 3.600 | 3.511 | 3.576 | 17,630,326 | +0.02(+0.46%) |
Sep 15, 2022 | 3.584 | 3.625 | 3.535 | 3.560 | 15,169,672 | -0.03(-0.91%) |
Sep 14, 2022 | 3.690 | 3.714 | 3.543 | 3.592 | 28,203,430 | -0.13(-3.50%) |
Sep 13, 2022 | 3.829 | 3.886 | 3.714 | 3.723 | 15,403,972 | -0.21(-5.38%) |
Sep 12, 2022 | 3.967 | 3.991 | 3.894 | 3.934 | 14,796,996 | +0.03(+0.83%) |
Sep 09, 2022 | 3.780 | 3.902 | 3.780 | 3.902 | 44,698,460 | +0.19(+5.04%) |
Sep 08, 2022 | 3.763 | 3.812 | 3.674 | 3.714 | 15,114,603 | -0.08(-2.15%) |
Sep 07, 2022 | 3.706 | 3.812 | 3.617 | 3.796 | 12,293,662 | +0.05(+1.30%) |
Sep 06, 2022 | 3.829 | 3.837 | 3.723 | 3.747 | 12,218,293 | -0.03(-0.86%) |
Sep 02, 2022 | 3.739 | 3.837 | 3.682 | 3.780 | 17,112,474 | +0.14(+3.80%) |