Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.550 | 4.850 | 4.520 | 4.830 | 48,980,968 | +0.27(+5.92%) |
Nov 29, 2022 | 4.460 | 4.570 | 4.442 | 4.560 | 40,579,176 | +0.11(+2.47%) |
Nov 28, 2022 | 4.540 | 4.630 | 4.410 | 4.450 | 47,095,596 | -0.15(-3.26%) |
Nov 25, 2022 | 4.670 | 4.670 | 4.510 | 4.600 | 28,016,480 | -0.06(-1.29%) |
Nov 23, 2022 | 4.670 | 4.707 | 4.530 | 4.660 | 58,395,348 | +0.02(+0.43%) |
Nov 22, 2022 | 4.900 | 4.900 | 4.600 | 4.640 | 76,262,976 | -0.23(-4.72%) |
Nov 21, 2022 | 5.130 | 5.190 | 4.800 | 4.870 | 98,997,016 | -0.31(-5.98%) |
Nov 18, 2022 | 5.480 | 5.490 | 5.160 | 5.180 | 36,633,936 | -0.20(-3.72%) |
Nov 17, 2022 | 5.340 | 5.510 | 5.280 | 5.380 | 33,820,976 | -0.15(-2.71%) |
Nov 16, 2022 | 5.770 | 5.770 | 5.470 | 5.530 | 43,112,408 | -0.32(-5.47%) |
Nov 15, 2022 | 6.100 | 6.130 | 5.800 | 5.850 | 59,604,452 | -0.01(-0.17%) |
Nov 14, 2022 | 5.890 | 6.050 | 5.720 | 5.860 | 47,760,384 | -0.09(-1.51%) |
Nov 11, 2022 | 5.320 | 6.000 | 5.320 | 5.950 | 84,353,312 | +0.61(+11.42%) |
Nov 10, 2022 | 5.270 | 5.440 | 5.090 | 5.340 | 69,387,440 | +0.36(+7.23%) |
Nov 09, 2022 | 5.030 | 5.060 | 4.940 | 4.980 | 45,727,688 | -0.12(-2.35%) |
Nov 08, 2022 | 5.180 | 5.300 | 5.050 | 5.100 | 47,540,692 | -0.08(-1.54%) |
Nov 07, 2022 | 5.230 | 5.285 | 5.120 | 5.180 | 39,710,304 | +0.00(+0.00%) |
Nov 04, 2022 | 5.490 | 5.510 | 5.060 | 5.180 | 53,556,220 | -0.18(-3.36%) |
Nov 03, 2022 | 5.030 | 5.390 | 5.010 | 5.360 | 55,386,320 | +0.24(+4.69%) |
Nov 02, 2022 | 5.680 | 5.700 | 5.030 | 5.120 | 106,586,240 | -0.61(-10.65%) |
Nov 01, 2022 | 6.460 | 6.470 | 5.670 | 5.730 | 158,916,320 | +0.29(+5.33%) |
Oct 31, 2022 | 5.560 | 5.670 | 5.360 | 5.440 | 61,290,900 | -0.01(-0.18%) |
Oct 28, 2022 | 5.370 | 5.470 | 5.290 | 5.450 | 28,751,000 | +0.10(+1.87%) |
Oct 27, 2022 | 5.620 | 5.660 | 5.344 | 5.350 | 26,883,432 | -0.19(-3.43%) |
Oct 26, 2022 | 5.525 | 5.770 | 5.500 | 5.540 | 37,616,304 | -0.12(-2.12%) |
Oct 25, 2022 | 5.200 | 5.680 | 5.190 | 5.660 | 49,187,124 | +0.49(+9.48%) |
Oct 24, 2022 | 5.140 | 5.200 | 4.970 | 5.170 | 32,690,340 | +0.02(+0.39%) |
Oct 21, 2022 | 4.970 | 5.160 | 4.900 | 5.150 | 33,980,060 | +0.14(+2.79%) |
Oct 20, 2022 | 4.970 | 5.190 | 4.960 | 5.010 | 30,695,864 | +0.02(+0.40%) |
Oct 19, 2022 | 5.210 | 5.220 | 4.970 | 4.990 | 35,324,776 | -0.26(-4.95%) |
Oct 18, 2022 | 5.250 | 5.350 | 5.150 | 5.250 | 37,344,796 | +0.18(+3.55%) |
Oct 17, 2022 | 4.950 | 5.100 | 4.850 | 5.070 | 33,154,448 | +0.26(+5.41%) |
Oct 14, 2022 | 5.190 | 5.280 | 4.810 | 4.810 | 35,776,212 | -0.28(-5.50%) |
Oct 13, 2022 | 4.890 | 5.220 | 4.840 | 5.090 | 32,591,720 | +0.01(+0.20%) |
Oct 12, 2022 | 4.980 | 5.120 | 4.880 | 5.080 | 26,309,288 | +0.08(+1.60%) |
Oct 11, 2022 | 4.950 | 5.170 | 4.770 | 5.000 | 35,750,768 | +0.03(+0.60%) |
Oct 10, 2022 | 5.010 | 5.035 | 4.910 | 4.970 | 22,175,408 | -0.04(-0.80%) |
Oct 07, 2022 | 5.130 | 5.150 | 4.960 | 5.010 | 27,856,164 | -0.28(-5.29%) |
Oct 06, 2022 | 5.270 | 5.470 | 5.170 | 5.290 | 28,422,784 | +0.01(+0.19%) |
Oct 05, 2022 | 5.270 | 5.320 | 5.070 | 5.280 | 36,160,736 | -0.12(-2.22%) |
Oct 04, 2022 | 5.260 | 5.460 | 5.250 | 5.400 | 37,811,004 | +0.27(+5.26%) |
Oct 03, 2022 | 4.940 | 5.220 | 4.810 | 5.130 | 33,546,124 | +0.25(+5.12%) |
Sep 30, 2022 | 4.820 | 5.090 | 4.810 | 4.880 | 33,884,416 | +0.04(+0.83%) |
Sep 29, 2022 | 5.120 | 5.160 | 4.790 | 4.840 | 56,946,060 | -0.41(-7.81%) |
Sep 28, 2022 | 5.080 | 5.280 | 5.040 | 5.250 | 29,737,324 | +0.17(+3.35%) |
Sep 27, 2022 | 5.230 | 5.330 | 5.000 | 5.080 | 35,524,900 | +0.00(+0.00%) |
Sep 26, 2022 | 5.300 | 5.510 | 5.080 | 5.080 | 65,319,928 | -0.23(-4.33%) |
Sep 23, 2022 | 5.260 | 5.370 | 5.160 | 5.310 | 40,071,928 | -0.05(-0.93%) |
Sep 22, 2022 | 5.720 | 5.790 | 5.360 | 5.360 | 41,444,360 | -0.33(-5.80%) |
Sep 21, 2022 | 5.890 | 6.040 | 5.690 | 5.690 | 35,979,296 | -0.20(-3.40%) |
Sep 20, 2022 | 6.000 | 6.120 | 5.880 | 5.890 | 27,200,884 | -0.19(-3.13%) |
Sep 19, 2022 | 5.950 | 6.100 | 5.890 | 6.080 | 30,660,200 | +0.03(+0.50%) |
Sep 16, 2022 | 6.230 | 6.270 | 6.010 | 6.050 | 44,028,900 | -0.36(-5.62%) |
Sep 15, 2022 | 6.130 | 6.650 | 6.100 | 6.410 | 58,600,088 | +0.24(+3.89%) |
Sep 14, 2022 | 6.060 | 6.190 | 5.900 | 6.170 | 62,660,796 | +0.33(+5.65%) |
Sep 13, 2022 | 6.020 | 6.140 | 5.790 | 5.840 | 44,860,468 | -0.57(-8.89%) |
Sep 12, 2022 | 6.350 | 6.490 | 6.290 | 6.410 | 28,592,712 | +0.08(+1.26%) |
Sep 09, 2022 | 6.230 | 6.340 | 6.170 | 6.330 | 31,127,460 | +0.14(+2.26%) |
Sep 08, 2022 | 5.690 | 6.190 | 5.680 | 6.190 | 38,902,656 | +0.37(+6.36%) |
Sep 07, 2022 | 5.600 | 5.850 | 5.570 | 5.820 | 25,214,946 | +0.17(+3.01%) |
Sep 06, 2022 | 5.750 | 5.790 | 5.570 | 5.650 | 28,676,398 | -0.09(-1.57%) |
Sep 02, 2022 | 5.990 | 6.000 | 5.700 | 5.740 | 29,739,738 | -0.11(-1.88%) |