Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.334 | 5.521 | 5.325 | 5.423 | 40,518,684 | +0.16(+3.04%) |
Nov 29, 2022 | 5.077 | 5.272 | 5.068 | 5.263 | 20,512,316 | +0.39(+8.03%) |
Nov 28, 2022 | 4.801 | 4.943 | 4.783 | 4.872 | 12,736,316 | -0.06(-1.26%) |
Nov 25, 2022 | 4.979 | 5.032 | 4.890 | 4.934 | 6,428,641 | +0.05(+1.09%) |
Nov 23, 2022 | 4.774 | 4.881 | 4.734 | 4.881 | 13,071,522 | +0.04(+0.92%) |
Nov 22, 2022 | 4.765 | 4.854 | 4.712 | 4.836 | 21,720,876 | +0.14(+2.90%) |
Nov 21, 2022 | 4.617 | 4.712 | 4.553 | 4.700 | 16,912,676 | +0.08(+1.79%) |
Nov 18, 2022 | 4.708 | 4.717 | 4.572 | 4.617 | 16,602,362 | -0.04(-0.89%) |
Nov 17, 2022 | 4.593 | 4.667 | 4.521 | 4.659 | 20,548,394 | -0.06(-1.23%) |
Nov 16, 2022 | 4.816 | 4.882 | 4.659 | 4.717 | 16,018,621 | -0.18(-3.71%) |
Nov 15, 2022 | 4.898 | 4.964 | 4.869 | 4.898 | 9,912,896 | +0.03(+0.68%) |
Nov 14, 2022 | 4.816 | 4.956 | 4.799 | 4.865 | 21,971,878 | +0.03(+0.68%) |
Nov 11, 2022 | 4.617 | 4.869 | 4.593 | 4.832 | 28,897,566 | +0.43(+9.76%) |
Nov 10, 2022 | 4.419 | 4.498 | 4.328 | 4.403 | 20,998,804 | -0.14(-3.09%) |
Nov 09, 2022 | 4.535 | 4.642 | 4.485 | 4.543 | 22,163,706 | +0.17(+3.77%) |
Nov 08, 2022 | 4.271 | 4.419 | 4.262 | 4.378 | 18,214,536 | +0.11(+2.51%) |
Nov 07, 2022 | 4.345 | 4.370 | 4.221 | 4.271 | 18,410,864 | -0.13(-3.00%) |
Nov 04, 2022 | 4.411 | 4.507 | 4.328 | 4.403 | 15,562,726 | +0.27(+6.60%) |
Nov 03, 2022 | 4.089 | 4.188 | 4.060 | 4.130 | 10,083,158 | +0.08(+2.04%) |
Nov 02, 2022 | 4.237 | 4.039 | 4.047 | 7,879,759 | -0.19(-4.48%) | |
Nov 01, 2022 | 4.163 | 4.279 | 4.085 | 4.237 | 20,653,366 | +0.12(+3.01%) |
Oct 31, 2022 | 3.932 | 4.151 | 3.911 | 4.114 | 16,767,179 | +0.13(+3.32%) |
Oct 28, 2022 | 4.023 | 4.043 | 3.837 | 3.981 | 23,377,050 | -0.15(-3.60%) |
Oct 27, 2022 | 4.072 | 4.221 | 4.002 | 4.130 | 17,831,208 | +0.02(+0.60%) |
Oct 26, 2022 | 4.105 | 4.196 | 4.064 | 4.105 | 16,008,706 | -0.03(-0.80%) |
Oct 25, 2022 | 4.138 | 4.217 | 4.114 | 4.138 | 11,040,816 | -0.06(-1.38%) |
Oct 24, 2022 | 4.188 | 4.229 | 4.138 | 4.196 | 12,577,954 | -0.10(-2.31%) |
Oct 21, 2022 | 4.155 | 4.357 | 4.126 | 4.295 | 16,907,664 | +0.13(+3.17%) |
Oct 20, 2022 | 4.023 | 4.221 | 4.010 | 4.163 | 15,009,624 | +0.14(+3.49%) |
Oct 19, 2022 | 4.081 | 4.122 | 4.014 | 4.023 | 10,915,208 | -0.07(-1.62%) |
Oct 18, 2022 | 4.114 | 4.142 | 4.014 | 4.089 | 11,124,934 | +0.08(+2.06%) |
Oct 17, 2022 | 3.981 | 4.047 | 3.973 | 4.006 | 9,517,031 | +0.08(+2.11%) |
Oct 14, 2022 | 4.056 | 4.072 | 3.899 | 3.924 | 10,849,370 | -0.15(-3.65%) |
Oct 13, 2022 | 3.957 | 4.114 | 3.916 | 4.072 | 12,425,605 | +0.08(+2.07%) |
Oct 12, 2022 | 4.072 | 4.072 | 3.965 | 3.990 | 5,556,790 | -0.08(-2.03%) |
Oct 11, 2022 | 4.056 | 4.130 | 4.014 | 4.072 | 8,890,485 | +0.01(+0.20%) |
Oct 10, 2022 | 4.105 | 4.130 | 4.064 | 4.064 | 11,431,035 | +0.03(+0.82%) |
Oct 07, 2022 | 4.047 | 4.151 | 4.014 | 4.031 | 19,413,256 | -0.03(-0.81%) |
Oct 06, 2022 | 4.039 | 4.105 | 4.023 | 4.064 | 11,759,739 | +0.03(+0.82%) |
Oct 05, 2022 | 4.039 | 4.081 | 3.957 | 4.031 | 12,247,851 | -0.06(-1.41%) |
Oct 04, 2022 | 4.097 | 4.163 | 4.039 | 4.089 | 15,272,931 | +0.07(+1.85%) |
Oct 03, 2022 | 3.948 | 4.072 | 3.924 | 4.014 | 14,490,820 | +0.28(+7.52%) |
Sep 30, 2022 | 3.601 | 3.808 | 3.585 | 3.734 | 12,418,316 | +0.11(+2.96%) |
Sep 29, 2022 | 3.610 | 3.647 | 3.544 | 3.626 | 15,576,798 | -0.06(-1.57%) |
Sep 28, 2022 | 3.651 | 3.713 | 3.639 | 3.684 | 12,918,863 | +0.01(+0.22%) |
Sep 27, 2022 | 3.626 | 3.725 | 3.614 | 3.676 | 13,862,573 | +0.12(+3.49%) |
Sep 26, 2022 | 3.734 | 3.771 | 3.544 | 3.552 | 20,017,310 | -0.29(-7.53%) |
Sep 23, 2022 | 3.841 | 3.858 | 3.763 | 3.841 | 16,269,540 | -0.14(-3.53%) |
Sep 22, 2022 | 3.940 | 4.014 | 3.919 | 3.981 | 16,568,347 | +0.14(+3.66%) |
Sep 21, 2022 | 3.891 | 3.957 | 3.833 | 3.841 | 14,415,689 | +0.00(+0.00%) |
Sep 20, 2022 | 3.800 | 3.874 | 3.791 | 3.841 | 17,249,316 | -0.06(-1.48%) |
Sep 19, 2022 | 3.601 | 3.915 | 3.577 | 3.899 | 23,811,394 | +0.27(+7.52%) |
Sep 16, 2022 | 3.585 | 3.651 | 3.560 | 3.626 | 17,386,054 | +0.02(+0.46%) |
Sep 15, 2022 | 3.634 | 3.676 | 3.585 | 3.610 | 14,959,492 | -0.03(-0.91%) |
Sep 14, 2022 | 3.742 | 3.766 | 3.593 | 3.643 | 27,812,664 | -0.13(-3.50%) |
Sep 13, 2022 | 3.882 | 3.940 | 3.767 | 3.775 | 15,190,546 | -0.21(-5.38%) |
Sep 12, 2022 | 4.023 | 4.047 | 3.948 | 3.990 | 14,591,980 | +0.03(+0.84%) |
Sep 09, 2022 | 3.833 | 3.957 | 3.833 | 3.957 | 44,079,152 | +0.19(+5.04%) |
Sep 08, 2022 | 3.816 | 3.866 | 3.725 | 3.767 | 14,905,186 | -0.08(-2.15%) |
Sep 07, 2022 | 3.758 | 3.866 | 3.668 | 3.849 | 12,123,331 | +0.05(+1.30%) |
Sep 06, 2022 | 3.882 | 3.891 | 3.775 | 3.800 | 12,049,006 | -0.03(-0.86%) |
Sep 02, 2022 | 3.791 | 3.891 | 3.734 | 3.833 | 16,875,376 | +0.14(+3.80%) |