Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.589 | 2.660 | 2.553 | 2.642 | 40,385,340 | +0.06(+2.41%) |
Nov 29, 2022 | 2.580 | 2.624 | 2.558 | 2.580 | 29,962,398 | +0.05(+2.11%) |
Nov 28, 2022 | 2.509 | 2.553 | 2.500 | 2.526 | 42,245,848 | -0.01(-0.35%) |
Nov 25, 2022 | 2.553 | 2.580 | 2.509 | 2.535 | 24,337,390 | +0.00(+0.00%) |
Nov 23, 2022 | 2.500 | 2.553 | 2.482 | 2.535 | 45,325,576 | +0.00(+0.00%) |
Nov 22, 2022 | 2.553 | 2.580 | 2.518 | 2.535 | 66,294,784 | -0.04(-1.38%) |
Nov 21, 2022 | 2.598 | 2.606 | 2.500 | 2.571 | 47,217,468 | -0.01(-0.34%) |
Nov 18, 2022 | 2.598 | 2.615 | 2.553 | 2.580 | 83,810,744 | +0.04(+1.40%) |
Nov 17, 2022 | 2.473 | 2.544 | 2.455 | 2.544 | 79,334,976 | +0.06(+2.51%) |
Nov 16, 2022 | 2.500 | 2.526 | 2.455 | 2.482 | 68,103,392 | -0.02(-0.71%) |
Nov 15, 2022 | 2.544 | 2.553 | 2.464 | 2.500 | 26,967,722 | -0.01(-0.35%) |
Nov 14, 2022 | 2.509 | 2.553 | 2.446 | 2.509 | 90,340,056 | -0.03(-1.05%) |
Nov 11, 2022 | 2.535 | 2.615 | 2.500 | 2.535 | 90,537,216 | +0.11(+4.40%) |
Nov 10, 2022 | 2.526 | 2.526 | 2.420 | 2.429 | 150,000,000 | -0.19(-7.14%) |
Nov 09, 2022 | 2.909 | 2.918 | 2.589 | 2.615 | 166,971,568 | -0.60(-18.56%) |
Nov 08, 2022 | 3.194 | 3.238 | 3.149 | 3.211 | 56,818,676 | -0.01(-0.28%) |
Nov 07, 2022 | 3.345 | 3.367 | 3.202 | 3.220 | 50,164,484 | -0.20(-5.73%) |
Nov 04, 2022 | 3.469 | 3.505 | 3.389 | 3.416 | 55,538,076 | +0.02(+0.52%) |
Nov 03, 2022 | 3.300 | 3.416 | 3.300 | 3.398 | 36,341,412 | +0.10(+3.06%) |
Nov 02, 2022 | 3.413 | 3.297 | 40,893,860 | -0.14(-4.13%) | ||
Nov 01, 2022 | 3.422 | 3.493 | 3.355 | 3.439 | 60,671,304 | +0.07(+2.11%) |
Oct 31, 2022 | 3.199 | 3.395 | 3.191 | 3.368 | 77,637,104 | +0.18(+5.57%) |
Oct 28, 2022 | 3.173 | 3.226 | 3.164 | 3.191 | 30,012,334 | -0.02(-0.55%) |
Oct 27, 2022 | 3.164 | 3.267 | 3.159 | 3.208 | 39,885,212 | +0.10(+3.14%) |
Oct 26, 2022 | 3.191 | 3.226 | 3.106 | 3.111 | 54,140,184 | -0.16(-4.89%) |
Oct 25, 2022 | 3.288 | 3.350 | 3.266 | 3.270 | 30,347,024 | -0.05(-1.60%) |
Oct 24, 2022 | 3.439 | 3.453 | 3.288 | 3.324 | 70,037,664 | -0.22(-6.27%) |
Oct 21, 2022 | 3.430 | 3.590 | 3.430 | 3.546 | 66,208,656 | +0.12(+3.37%) |
Oct 20, 2022 | 3.430 | 3.466 | 3.413 | 3.430 | 30,833,542 | +0.06(+1.85%) |
Oct 19, 2022 | 3.342 | 3.390 | 3.337 | 3.368 | 27,972,558 | -0.01(-0.26%) |
Oct 18, 2022 | 3.395 | 3.404 | 3.319 | 3.377 | 33,334,098 | +0.04(+1.33%) |
Oct 17, 2022 | 3.359 | 3.377 | 3.315 | 3.333 | 19,993,048 | +0.04(+1.08%) |
Oct 14, 2022 | 3.368 | 3.395 | 3.270 | 3.297 | 34,860,308 | -0.06(-1.85%) |
Oct 13, 2022 | 3.288 | 3.399 | 3.284 | 3.359 | 51,767,080 | +0.06(+1.89%) |
Oct 12, 2022 | 3.395 | 3.404 | 3.270 | 3.297 | 43,617,348 | -0.12(-3.39%) |
Oct 11, 2022 | 3.422 | 3.457 | 3.359 | 3.413 | 44,037,704 | -0.04(-1.03%) |
Oct 10, 2022 | 3.430 | 3.502 | 3.413 | 3.448 | 44,793,896 | -0.06(-1.77%) |
Oct 07, 2022 | 3.484 | 3.510 | 3.413 | 3.510 | 52,454,920 | -0.08(-2.23%) |
Oct 06, 2022 | 3.635 | 3.688 | 3.564 | 3.590 | 53,498,748 | -0.07(-1.94%) |
Oct 05, 2022 | 3.617 | 3.697 | 3.590 | 3.662 | 29,270,350 | +0.03(+0.73%) |
Oct 04, 2022 | 3.662 | 3.679 | 3.599 | 3.635 | 41,640,336 | +0.03(+0.83%) |
Oct 03, 2022 | 3.418 | 3.649 | 3.392 | 3.605 | 59,244,912 | +0.34(+10.33%) |
Sep 30, 2022 | 3.250 | 3.303 | 3.223 | 3.268 | 26,895,142 | -0.02(-0.54%) |
Sep 29, 2022 | 3.223 | 3.285 | 3.170 | 3.285 | 42,527,808 | +0.03(+0.82%) |
Sep 28, 2022 | 3.232 | 3.330 | 3.228 | 3.259 | 37,576,196 | -0.01(-0.27%) |
Sep 27, 2022 | 3.259 | 3.311 | 3.223 | 3.268 | 51,096,376 | +0.00(+0.00%) |
Sep 26, 2022 | 3.285 | 3.330 | 3.214 | 3.268 | 39,708,516 | -0.12(-3.66%) |
Sep 23, 2022 | 3.427 | 3.441 | 3.321 | 3.392 | 43,397,916 | -0.12(-3.54%) |
Sep 22, 2022 | 3.463 | 3.552 | 3.410 | 3.516 | 33,451,618 | +0.12(+3.39%) |
Sep 21, 2022 | 3.463 | 3.494 | 3.392 | 3.401 | 32,273,646 | -0.05(-1.54%) |
Sep 20, 2022 | 3.374 | 3.472 | 3.361 | 3.454 | 35,194,520 | +0.11(+3.18%) |
Sep 19, 2022 | 3.170 | 3.356 | 3.170 | 3.347 | 30,800,300 | +0.17(+5.31%) |
Sep 16, 2022 | 3.188 | 3.212 | 3.134 | 3.179 | 36,521,736 | -0.07(-2.19%) |
Sep 15, 2022 | 3.259 | 3.312 | 3.223 | 3.250 | 18,602,490 | -0.05(-1.61%) |
Sep 14, 2022 | 3.285 | 3.330 | 3.285 | 3.303 | 16,719,776 | +0.01(+0.27%) |
Sep 13, 2022 | 3.321 | 3.365 | 3.285 | 3.294 | 22,633,146 | -0.08(-2.37%) |
Sep 12, 2022 | 3.383 | 3.432 | 3.374 | 3.374 | 20,754,008 | +0.05(+1.60%) |
Sep 09, 2022 | 3.303 | 3.356 | 3.294 | 3.321 | 14,197,795 | +0.07(+2.19%) |
Sep 08, 2022 | 3.241 | 3.276 | 3.201 | 3.250 | 21,702,902 | +0.00(+0.00%) |
Sep 07, 2022 | 3.232 | 3.282 | 3.161 | 3.250 | 17,303,716 | +0.00(+0.00%) |
Sep 06, 2022 | 3.294 | 3.294 | 3.214 | 3.250 | 18,209,612 | -0.02(-0.54%) |
Sep 02, 2022 | 3.285 | 3.356 | 3.250 | 3.268 | 27,429,852 | +0.04(+1.20%) |