Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.160 | 3.410 | 3.110 | 3.400 | 11,570,722 | +0.22(+6.92%) |
Nov 29, 2022 | 3.080 | 3.470 | 2.990 | 3.180 | 14,808,705 | +0.14(+4.61%) |
Nov 28, 2022 | 3.180 | 3.220 | 2.960 | 3.040 | 12,239,876 | -0.20(-6.17%) |
Nov 25, 2022 | 3.400 | 3.400 | 3.220 | 3.240 | 3,983,885 | -0.09(-2.70%) |
Nov 23, 2022 | 3.180 | 3.450 | 3.180 | 3.330 | 10,006,537 | +0.16(+4.88%) |
Nov 22, 2022 | 3.160 | 3.240 | 3.110 | 3.175 | 7,273,879 | +0.06(+2.09%) |
Nov 21, 2022 | 3.380 | 3.380 | 3.040 | 3.110 | 10,985,277 | -0.27(-7.99%) |
Nov 18, 2022 | 3.500 | 3.505 | 3.350 | 3.380 | 6,703,299 | -0.07(-2.03%) |
Nov 17, 2022 | 3.460 | 3.490 | 3.330 | 3.450 | 8,799,172 | -0.04(-1.15%) |
Nov 16, 2022 | 3.600 | 3.620 | 3.460 | 3.490 | 12,962,828 | -0.24(-6.43%) |
Nov 15, 2022 | 3.830 | 3.940 | 3.670 | 3.730 | 14,638,262 | -0.01(-0.27%) |
Nov 14, 2022 | 3.650 | 3.870 | 3.520 | 3.740 | 25,275,934 | -0.21(-5.32%) |
Nov 11, 2022 | 3.790 | 4.140 | 3.720 | 3.950 | 13,798,991 | +0.07(+1.80%) |
Nov 10, 2022 | 3.870 | 3.890 | 3.610 | 3.880 | 16,151,874 | +0.34(+9.60%) |
Nov 09, 2022 | 3.980 | 3.990 | 3.520 | 3.540 | 11,927,480 | -0.46(-11.50%) |
Nov 08, 2022 | 3.960 | 4.120 | 3.850 | 4.000 | 7,868,138 | +0.05(+1.27%) |
Nov 07, 2022 | 4.010 | 4.030 | 3.730 | 3.950 | 8,762,681 | -0.03(-0.75%) |
Nov 04, 2022 | 4.070 | 4.070 | 3.865 | 3.980 | 8,066,288 | -0.04(-1.00%) |
Nov 03, 2022 | 4.050 | 4.110 | 3.950 | 4.020 | 8,254,949 | -0.02(-0.50%) |
Nov 02, 2022 | 4.390 | 4.020 | 4.040 | 12,019,022 | -0.37(-8.39%) | |
Nov 01, 2022 | 4.700 | 4.780 | 4.400 | 4.410 | 10,533,981 | -0.16(-3.50%) |
Oct 31, 2022 | 4.840 | 5.030 | 4.560 | 4.570 | 17,514,500 | -0.02(-0.44%) |
Oct 28, 2022 | 4.780 | 4.860 | 4.480 | 4.590 | 16,014,093 | -0.39(-7.83%) |
Oct 27, 2022 | 5.160 | 5.425 | 4.970 | 4.980 | 16,166,539 | -0.02(-0.40%) |
Oct 26, 2022 | 4.880 | 5.730 | 4.860 | 5.000 | 27,286,886 | -0.29(-5.48%) |
Oct 25, 2022 | 4.290 | 5.530 | 4.260 | 5.290 | 51,814,176 | +1.03(+24.18%) |
Oct 24, 2022 | 4.700 | 4.725 | 4.260 | 4.260 | 9,141,593 | -0.41(-8.78%) |
Oct 21, 2022 | 5.000 | 5.020 | 4.540 | 4.670 | 12,278,159 | -0.38(-7.52%) |
Oct 20, 2022 | 5.000 | 5.210 | 4.870 | 5.050 | 8,708,702 | +0.05(+1.00%) |
Oct 19, 2022 | 5.280 | 5.288 | 4.960 | 5.000 | 7,168,128 | -0.29(-5.48%) |
Oct 18, 2022 | 5.400 | 5.550 | 5.090 | 5.290 | 7,968,444 | +0.12(+2.32%) |
Oct 17, 2022 | 4.930 | 5.300 | 4.930 | 5.170 | 6,725,952 | +0.24(+4.87%) |
Oct 14, 2022 | 5.150 | 5.330 | 4.910 | 4.930 | 7,368,486 | -0.22(-4.27%) |
Oct 13, 2022 | 5.000 | 5.490 | 4.920 | 5.150 | 8,342,961 | -0.13(-2.46%) |
Oct 12, 2022 | 5.020 | 5.440 | 4.931 | 5.280 | 8,884,285 | +0.23(+4.55%) |
Oct 11, 2022 | 5.200 | 5.330 | 4.860 | 5.050 | 8,482,925 | -0.25(-4.72%) |
Oct 10, 2022 | 5.270 | 5.530 | 5.050 | 5.300 | 7,080,470 | -0.12(-2.21%) |
Oct 07, 2022 | 5.790 | 5.838 | 5.400 | 5.420 | 6,115,437 | -0.45(-7.67%) |
Oct 06, 2022 | 5.960 | 6.110 | 5.810 | 5.870 | 5,988,966 | -0.10(-1.68%) |
Oct 05, 2022 | 6.320 | 6.350 | 5.900 | 5.970 | 8,406,290 | -0.56(-8.58%) |
Oct 04, 2022 | 6.140 | 6.690 | 6.130 | 6.530 | 14,672,121 | +0.54(+9.02%) |
Oct 03, 2022 | 6.050 | 6.100 | 5.830 | 5.990 | 6,312,917 | -0.10(-1.64%) |
Sep 30, 2022 | 6.160 | 6.480 | 5.980 | 6.090 | 7,677,969 | -0.10(-1.62%) |
Sep 29, 2022 | 6.470 | 6.565 | 5.820 | 6.190 | 14,176,898 | -0.27(-4.18%) |
Sep 28, 2022 | 6.160 | 6.570 | 6.060 | 6.460 | 9,959,819 | +0.08(+1.25%) |
Sep 27, 2022 | 6.640 | 6.760 | 6.260 | 6.380 | 7,897,748 | +0.01(+0.16%) |
Sep 26, 2022 | 6.720 | 7.148 | 6.340 | 6.370 | 9,573,307 | -0.30(-4.50%) |
Sep 23, 2022 | 6.780 | 7.120 | 6.500 | 6.670 | 9,628,081 | -0.42(-5.92%) |
Sep 22, 2022 | 7.290 | 7.290 | 6.760 | 7.090 | 9,043,700 | -0.18(-2.48%) |
Sep 21, 2022 | 7.540 | 7.715 | 7.270 | 7.270 | 8,790,285 | -0.33(-4.34%) |
Sep 20, 2022 | 7.990 | 8.200 | 7.550 | 7.600 | 8,687,470 | -0.43(-5.35%) |
Sep 19, 2022 | 8.000 | 8.290 | 7.672 | 8.030 | 12,765,480 | +0.01(+0.12%) |
Sep 16, 2022 | 8.670 | 8.740 | 8.010 | 8.020 | 15,593,669 | -0.77(-8.76%) |
Sep 15, 2022 | 8.740 | 9.330 | 8.505 | 8.790 | 15,398,832 | +0.03(+0.34%) |
Sep 14, 2022 | 8.450 | 8.990 | 8.010 | 8.760 | 14,509,862 | +0.39(+4.66%) |
Sep 13, 2022 | 9.090 | 9.100 | 8.350 | 8.370 | 14,487,155 | -0.80(-8.72%) |
Sep 12, 2022 | 8.980 | 9.380 | 8.660 | 9.170 | 20,264,866 | +0.24(+2.69%) |
Sep 09, 2022 | 8.300 | 9.120 | 8.210 | 8.930 | 26,147,448 | +0.69(+8.37%) |
Sep 08, 2022 | 7.610 | 8.260 | 7.550 | 8.240 | 22,236,484 | +0.33(+4.17%) |
Sep 07, 2022 | 6.900 | 8.279 | 6.840 | 7.910 | 42,407,608 | +0.87(+12.36%) |
Sep 06, 2022 | 7.330 | 7.750 | 6.870 | 7.040 | 32,419,500 | -1.59(-18.42%) |
Sep 02, 2022 | 8.510 | 8.750 | 8.170 | 8.630 | 31,243,860 | -0.08(-0.92%) |