Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.284 | 4.357 | 4.284 | 4.311 | 11,539,153 | -0.01(-0.14%) |
Dec 29, 2022 | 4.418 | 4.427 | 4.294 | 4.317 | 19,313,116 | -0.03(-0.63%) |
Dec 28, 2022 | 4.271 | 4.372 | 4.271 | 4.344 | 17,774,496 | +0.15(+3.49%) |
Dec 27, 2022 | 4.207 | 4.248 | 4.171 | 4.198 | 21,905,882 | -0.26(-5.75%) |
Dec 23, 2022 | 4.491 | 4.518 | 4.422 | 4.454 | 19,333,088 | +0.09(+2.10%) |
Dec 22, 2022 | 4.372 | 4.418 | 4.290 | 4.363 | 24,227,930 | +0.01(+0.21%) |
Dec 21, 2022 | 4.308 | 4.381 | 4.290 | 4.354 | 39,164,772 | +0.04(+0.85%) |
Dec 20, 2022 | 4.344 | 4.381 | 4.280 | 4.317 | 30,821,640 | +0.13(+3.06%) |
Dec 19, 2022 | 4.116 | 4.198 | 4.079 | 4.189 | 26,715,362 | +0.14(+3.39%) |
Dec 16, 2022 | 4.043 | 4.107 | 4.020 | 4.052 | 42,575,080 | +0.06(+1.61%) |
Dec 15, 2022 | 4.024 | 4.088 | 3.969 | 3.988 | 36,410,804 | +0.00(+0.00%) |
Dec 14, 2022 | 3.933 | 4.052 | 3.851 | 3.988 | 67,840,808 | +0.03(+0.69%) |
Dec 13, 2022 | 4.152 | 4.166 | 3.960 | 3.960 | 63,634,364 | -0.19(-4.63%) |
Dec 12, 2022 | 4.098 | 4.152 | 4.047 | 4.152 | 64,286,904 | -0.04(-0.87%) |
Dec 09, 2022 | 4.262 | 4.262 | 4.189 | 4.189 | 23,095,952 | -0.05(-1.22%) |
Dec 08, 2022 | 4.393 | 4.420 | 4.241 | 4.241 | 48,886,156 | -0.19(-4.25%) |
Dec 07, 2022 | 4.438 | 4.501 | 4.411 | 4.429 | 51,732,712 | +0.00(+0.00%) |
Dec 06, 2022 | 4.348 | 4.438 | 4.335 | 4.429 | 47,196,856 | +0.13(+2.92%) |
Dec 05, 2022 | 4.402 | 4.433 | 4.286 | 4.303 | 64,674,252 | -0.22(-4.76%) |
Dec 02, 2022 | 4.510 | 4.568 | 4.438 | 4.519 | 59,386,420 | +0.06(+1.41%) |
Dec 01, 2022 | 4.465 | 4.487 | 4.411 | 4.456 | 55,914,044 | -0.01(-0.14%) |
Nov 30, 2022 | 4.336 | 4.471 | 4.310 | 4.462 | 51,124,312 | +0.15(+3.53%) |
Nov 29, 2022 | 4.310 | 4.390 | 4.296 | 4.310 | 35,814,488 | +0.06(+1.48%) |
Nov 28, 2022 | 4.283 | 4.336 | 4.220 | 4.247 | 35,746,144 | -0.11(-2.47%) |
Nov 25, 2022 | 4.390 | 4.408 | 4.312 | 4.354 | 24,662,382 | +0.03(+0.62%) |
Nov 23, 2022 | 4.301 | 4.354 | 4.274 | 4.327 | 54,048,328 | -0.03(-0.62%) |
Nov 22, 2022 | 4.471 | 4.498 | 4.327 | 4.354 | 105,057,656 | -0.12(-2.61%) |
Nov 21, 2022 | 4.507 | 4.520 | 4.363 | 4.471 | 69,413,864 | +0.04(+1.01%) |
Nov 18, 2022 | 4.453 | 4.480 | 4.372 | 4.426 | 82,507,808 | +0.09(+2.07%) |
Nov 17, 2022 | 4.229 | 4.354 | 4.220 | 4.336 | 77,881,384 | +0.00(+0.00%) |
Nov 16, 2022 | 4.435 | 4.471 | 4.301 | 4.336 | 63,353,464 | -0.14(-3.20%) |
Nov 15, 2022 | 4.507 | 4.516 | 4.426 | 4.480 | 27,284,300 | +0.04(+1.01%) |
Nov 14, 2022 | 4.489 | 4.498 | 4.399 | 4.435 | 64,568,748 | -0.02(-0.40%) |
Nov 11, 2022 | 4.498 | 4.619 | 4.431 | 4.453 | 74,658,008 | -0.07(-1.58%) |
Nov 10, 2022 | 4.560 | 4.593 | 4.471 | 4.525 | 78,136,904 | -0.29(-5.96%) |
Nov 09, 2022 | 4.991 | 5.008 | 4.784 | 4.811 | 80,037,000 | -0.31(-6.12%) |
Nov 08, 2022 | 5.071 | 5.152 | 5.044 | 5.125 | 59,505,856 | +0.02(+0.35%) |
Nov 07, 2022 | 5.286 | 5.322 | 5.073 | 5.107 | 53,686,356 | -0.24(-4.52%) |
Nov 04, 2022 | 5.412 | 5.434 | 5.322 | 5.349 | 56,227,944 | +0.07(+1.36%) |
Nov 03, 2022 | 5.107 | 5.295 | 5.107 | 5.277 | 37,210,096 | +0.15(+2.97%) |
Nov 02, 2022 | 5.259 | 5.286 | 5.125 | 5.125 | 24,881,056 | -0.19(-3.54%) |
Nov 01, 2022 | 5.250 | 5.376 | 5.161 | 5.313 | 72,022,760 | +0.10(+1.95%) |
Oct 31, 2022 | 4.943 | 5.229 | 4.934 | 5.211 | 86,674,448 | +0.27(+5.43%) |
Oct 28, 2022 | 4.853 | 4.970 | 4.844 | 4.943 | 54,162,988 | +0.02(+0.36%) |
Oct 27, 2022 | 4.862 | 5.023 | 4.853 | 4.925 | 60,667,816 | +0.15(+3.19%) |
Oct 26, 2022 | 4.862 | 4.911 | 4.773 | 4.773 | 57,024,316 | -0.15(-3.09%) |
Oct 25, 2022 | 4.934 | 5.023 | 4.916 | 4.925 | 40,769,604 | -0.05(-1.08%) |
Oct 24, 2022 | 5.140 | 5.158 | 4.938 | 4.979 | 77,360,088 | -0.39(-7.18%) |
Oct 21, 2022 | 5.095 | 5.408 | 5.095 | 5.364 | 70,553,960 | +0.24(+4.72%) |
Oct 20, 2022 | 5.104 | 5.158 | 5.091 | 5.122 | 62,545,908 | +0.13(+2.51%) |
Oct 19, 2022 | 4.961 | 5.023 | 4.947 | 4.997 | 32,331,246 | +0.00(+0.00%) |
Oct 18, 2022 | 4.952 | 5.006 | 4.898 | 4.997 | 44,464,384 | +0.14(+2.95%) |
Oct 17, 2022 | 4.862 | 4.922 | 4.849 | 4.853 | 34,513,900 | +0.07(+1.50%) |
Oct 14, 2022 | 4.871 | 4.916 | 4.764 | 4.782 | 42,111,188 | -0.04(-0.93%) |
Oct 13, 2022 | 4.764 | 4.934 | 4.759 | 4.826 | 55,099,576 | +0.05(+1.13%) |
Oct 12, 2022 | 4.889 | 4.889 | 4.746 | 4.773 | 25,464,854 | -0.10(-2.02%) |
Oct 11, 2022 | 4.952 | 4.992 | 4.853 | 4.871 | 45,799,448 | -0.08(-1.63%) |
Oct 10, 2022 | 4.988 | 5.050 | 4.943 | 4.952 | 37,543,548 | -0.03(-0.54%) |
Oct 07, 2022 | 4.988 | 4.997 | 4.898 | 4.979 | 44,913,952 | -0.02(-0.36%) |
Oct 06, 2022 | 5.104 | 5.135 | 4.979 | 4.997 | 45,750,056 | -0.14(-2.79%) |
Oct 05, 2022 | 5.059 | 5.158 | 5.055 | 5.140 | 42,033,484 | +0.01(+0.17%) |
Oct 04, 2022 | 5.149 | 5.176 | 5.063 | 5.131 | 54,597,564 | +0.00(+0.00%) |