Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.339 | 4.473 | 4.312 | 4.464 | 51,094,968 | +0.15(+3.53%) |
Nov 29, 2022 | 4.312 | 4.393 | 4.298 | 4.312 | 35,793,932 | +0.06(+1.48%) |
Nov 28, 2022 | 4.285 | 4.339 | 4.222 | 4.249 | 35,725,628 | -0.11(-2.47%) |
Nov 25, 2022 | 4.393 | 4.411 | 4.315 | 4.357 | 24,648,226 | +0.03(+0.62%) |
Nov 23, 2022 | 4.303 | 4.357 | 4.276 | 4.330 | 54,017,308 | -0.03(-0.62%) |
Nov 22, 2022 | 4.473 | 4.500 | 4.330 | 4.357 | 104,997,352 | -0.12(-2.61%) |
Nov 21, 2022 | 4.509 | 4.523 | 4.366 | 4.473 | 69,374,024 | +0.04(+1.01%) |
Nov 18, 2022 | 4.455 | 4.482 | 4.375 | 4.429 | 82,460,448 | +0.09(+2.07%) |
Nov 17, 2022 | 4.231 | 4.357 | 4.222 | 4.339 | 77,836,680 | +0.00(+0.00%) |
Nov 16, 2022 | 4.438 | 4.473 | 4.303 | 4.339 | 63,317,100 | -0.14(-3.20%) |
Nov 15, 2022 | 4.509 | 4.518 | 4.429 | 4.482 | 27,268,640 | +0.04(+1.01%) |
Nov 14, 2022 | 4.491 | 4.500 | 4.402 | 4.438 | 64,531,684 | -0.02(-0.40%) |
Nov 11, 2022 | 4.500 | 4.621 | 4.433 | 4.455 | 74,615,152 | -0.07(-1.58%) |
Nov 10, 2022 | 4.563 | 4.596 | 4.473 | 4.527 | 78,092,056 | -0.29(-5.96%) |
Nov 09, 2022 | 4.993 | 5.011 | 4.787 | 4.814 | 79,991,056 | -0.31(-6.12%) |
Nov 08, 2022 | 5.074 | 5.155 | 5.047 | 5.128 | 59,471,700 | +0.02(+0.35%) |
Nov 07, 2022 | 5.289 | 5.325 | 5.076 | 5.110 | 53,655,540 | -0.24(-4.52%) |
Nov 04, 2022 | 5.415 | 5.437 | 5.325 | 5.352 | 56,195,668 | +0.07(+1.36%) |
Nov 03, 2022 | 5.110 | 5.298 | 5.110 | 5.280 | 37,188,736 | +0.15(+2.97%) |
Nov 02, 2022 | 5.262 | 5.289 | 5.128 | 5.128 | 24,866,774 | -0.19(-3.54%) |
Nov 01, 2022 | 5.253 | 5.379 | 5.164 | 5.316 | 71,981,424 | +0.10(+1.95%) |
Oct 31, 2022 | 4.946 | 5.232 | 4.937 | 5.214 | 86,624,696 | +0.27(+5.43%) |
Oct 28, 2022 | 4.856 | 4.973 | 4.847 | 4.946 | 54,131,896 | +0.02(+0.36%) |
Oct 27, 2022 | 4.865 | 5.026 | 4.856 | 4.928 | 60,632,992 | +0.15(+3.19%) |
Oct 26, 2022 | 4.865 | 4.914 | 4.775 | 4.775 | 56,991,588 | -0.15(-3.09%) |
Oct 25, 2022 | 4.937 | 5.026 | 4.919 | 4.928 | 40,746,200 | -0.05(-1.08%) |
Oct 24, 2022 | 5.143 | 5.161 | 4.941 | 4.982 | 77,315,680 | -0.39(-7.18%) |
Oct 21, 2022 | 5.098 | 5.412 | 5.098 | 5.367 | 70,513,464 | +0.24(+4.72%) |
Oct 20, 2022 | 5.107 | 5.161 | 5.093 | 5.125 | 62,510,008 | +0.13(+2.51%) |
Oct 19, 2022 | 4.964 | 5.026 | 4.950 | 4.999 | 32,312,688 | +0.00(+0.00%) |
Oct 18, 2022 | 4.955 | 5.008 | 4.901 | 4.999 | 44,438,860 | +0.14(+2.95%) |
Oct 17, 2022 | 4.865 | 4.925 | 4.852 | 4.856 | 34,494,092 | +0.07(+1.50%) |
Oct 14, 2022 | 4.874 | 4.919 | 4.766 | 4.784 | 42,087,020 | -0.04(-0.93%) |
Oct 13, 2022 | 4.766 | 4.937 | 4.762 | 4.829 | 55,067,948 | +0.05(+1.13%) |
Oct 12, 2022 | 4.892 | 4.892 | 4.749 | 4.775 | 25,450,238 | -0.10(-2.02%) |
Oct 11, 2022 | 4.955 | 4.995 | 4.856 | 4.874 | 45,773,160 | -0.08(-1.63%) |
Oct 10, 2022 | 4.990 | 5.053 | 4.946 | 4.955 | 37,522,000 | -0.03(-0.54%) |
Oct 07, 2022 | 4.990 | 4.999 | 4.901 | 4.982 | 44,888,172 | -0.02(-0.36%) |
Oct 06, 2022 | 5.107 | 5.138 | 4.982 | 4.999 | 45,723,796 | -0.14(-2.79%) |
Oct 05, 2022 | 5.062 | 5.161 | 5.057 | 5.143 | 42,009,360 | +0.01(+0.17%) |
Oct 04, 2022 | 5.152 | 5.179 | 5.066 | 5.134 | 54,566,228 | +0.00(+0.00%) |
Oct 03, 2022 | 4.892 | 5.143 | 4.838 | 5.134 | 68,160,032 | +0.50(+10.91%) |
Sep 30, 2022 | 4.602 | 4.674 | 4.562 | 4.629 | 45,382,560 | -0.03(-0.58%) |
Sep 29, 2022 | 4.566 | 4.660 | 4.495 | 4.656 | 67,725,144 | +0.08(+1.76%) |
Sep 28, 2022 | 4.557 | 4.665 | 4.531 | 4.575 | 69,820,456 | -0.01(-0.20%) |
Sep 27, 2022 | 4.602 | 4.651 | 4.535 | 4.584 | 62,856,836 | -0.02(-0.39%) |
Sep 26, 2022 | 4.656 | 4.701 | 4.531 | 4.602 | 61,417,980 | -0.21(-4.28%) |
Sep 23, 2022 | 4.862 | 4.880 | 4.745 | 4.808 | 63,055,536 | -0.21(-4.11%) |
Sep 22, 2022 | 4.916 | 5.045 | 4.853 | 5.014 | 51,760,828 | +0.18(+3.70%) |
Sep 21, 2022 | 4.898 | 4.969 | 4.835 | 4.835 | 54,915,060 | -0.07(-1.46%) |
Sep 20, 2022 | 4.781 | 4.960 | 4.763 | 4.907 | 55,440,184 | +0.15(+3.20%) |
Sep 19, 2022 | 4.486 | 4.781 | 4.468 | 4.754 | 37,457,856 | +0.23(+5.15%) |
Sep 16, 2022 | 4.477 | 4.539 | 4.450 | 4.522 | 41,279,720 | -0.03(-0.59%) |
Sep 15, 2022 | 4.575 | 4.629 | 4.522 | 4.548 | 26,386,420 | -0.04(-0.97%) |
Sep 14, 2022 | 4.575 | 4.611 | 4.539 | 4.593 | 25,537,538 | +0.01(+0.20%) |
Sep 13, 2022 | 4.611 | 4.687 | 4.566 | 4.584 | 39,773,232 | -0.13(-2.85%) |
Sep 12, 2022 | 4.683 | 4.754 | 4.674 | 4.719 | 25,942,860 | +0.09(+1.93%) |
Sep 09, 2022 | 4.593 | 4.651 | 4.575 | 4.629 | 36,831,936 | +0.11(+2.38%) |
Sep 08, 2022 | 4.548 | 4.616 | 4.517 | 4.522 | 40,520,140 | -0.07(-1.56%) |
Sep 07, 2022 | 4.486 | 4.611 | 4.432 | 4.593 | 24,531,246 | +0.06(+1.38%) |
Sep 06, 2022 | 4.575 | 4.589 | 4.495 | 4.531 | 48,419,860 | -0.01(-0.20%) |
Sep 02, 2022 | 4.531 | 4.602 | 4.495 | 4.539 | 43,067,740 | +0.09(+2.01%) |