Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.730 | 3.870 | 3.660 | 3.870 | 14,974,625 | +0.15(+4.03%) |
Nov 29, 2022 | 3.690 | 3.800 | 3.680 | 3.720 | 9,175,712 | +0.07(+1.92%) |
Nov 28, 2022 | 3.800 | 3.880 | 3.650 | 3.650 | 9,129,229 | -0.20(-5.19%) |
Nov 25, 2022 | 3.750 | 3.860 | 3.730 | 3.850 | 6,840,387 | +0.07(+1.85%) |
Nov 23, 2022 | 3.670 | 3.840 | 3.650 | 3.780 | 15,585,305 | +0.12(+3.28%) |
Nov 22, 2022 | 3.780 | 3.780 | 3.590 | 3.660 | 13,308,768 | -0.08(-2.14%) |
Nov 21, 2022 | 3.840 | 3.880 | 3.660 | 3.740 | 11,379,243 | -0.12(-3.11%) |
Nov 18, 2022 | 4.080 | 4.100 | 3.840 | 3.860 | 13,907,982 | -0.21(-5.16%) |
Nov 17, 2022 | 4.000 | 4.150 | 3.950 | 4.070 | 14,106,951 | -0.01(-0.25%) |
Nov 16, 2022 | 4.140 | 4.199 | 3.920 | 4.080 | 24,373,860 | -0.11(-2.63%) |
Nov 15, 2022 | 4.250 | 4.440 | 4.160 | 4.190 | 21,197,828 | +0.04(+0.96%) |
Nov 14, 2022 | 4.390 | 4.400 | 4.050 | 4.150 | 33,528,932 | -0.03(-0.72%) |
Nov 11, 2022 | 3.900 | 4.250 | 3.810 | 4.180 | 35,574,360 | +0.29(+7.46%) |
Nov 10, 2022 | 3.840 | 3.950 | 3.690 | 3.890 | 29,394,762 | +0.27(+7.46%) |
Nov 09, 2022 | 3.750 | 4.040 | 3.580 | 3.620 | 30,865,756 | -0.18(-4.74%) |
Nov 08, 2022 | 3.760 | 3.950 | 3.720 | 3.800 | 17,467,312 | +0.04(+1.06%) |
Nov 07, 2022 | 3.870 | 3.890 | 3.690 | 3.760 | 16,613,694 | -0.04(-1.07%) |
Nov 04, 2022 | 3.950 | 3.965 | 3.650 | 3.801 | 20,230,024 | -0.02(-0.50%) |
Nov 03, 2022 | 3.510 | 3.880 | 3.490 | 3.820 | 18,565,696 | +0.24(+6.70%) |
Nov 02, 2022 | 3.790 | 3.910 | 3.580 | 3.580 | 24,163,728 | -0.24(-6.28%) |
Nov 01, 2022 | 3.970 | 4.035 | 3.760 | 3.820 | 28,985,148 | -0.25(-6.14%) |
Oct 31, 2022 | 3.600 | 4.190 | 3.570 | 4.070 | 52,932,184 | +0.44(+12.12%) |
Oct 28, 2022 | 3.550 | 3.650 | 3.450 | 3.630 | 12,083,926 | +0.10(+2.83%) |
Oct 27, 2022 | 3.660 | 3.730 | 3.520 | 3.530 | 14,482,878 | -0.14(-3.81%) |
Oct 26, 2022 | 3.490 | 3.780 | 3.440 | 3.670 | 23,894,964 | +0.09(+2.51%) |
Oct 25, 2022 | 3.190 | 3.690 | 3.190 | 3.580 | 37,778,720 | +0.42(+13.29%) |
Oct 24, 2022 | 3.340 | 3.340 | 3.130 | 3.160 | 14,886,525 | -0.20(-5.95%) |
Oct 21, 2022 | 3.290 | 3.410 | 3.210 | 3.360 | 11,778,527 | +0.08(+2.44%) |
Oct 20, 2022 | 3.210 | 3.460 | 3.190 | 3.280 | 13,322,287 | +0.03(+0.92%) |
Oct 19, 2022 | 3.350 | 3.440 | 3.240 | 3.250 | 12,578,644 | -0.13(-3.85%) |
Oct 18, 2022 | 3.460 | 3.490 | 3.315 | 3.380 | 14,009,764 | +0.01(+0.30%) |
Oct 17, 2022 | 3.230 | 3.530 | 3.230 | 3.370 | 24,793,642 | +0.23(+7.32%) |
Oct 14, 2022 | 3.260 | 3.400 | 3.130 | 3.140 | 17,526,624 | -0.12(-3.68%) |
Oct 13, 2022 | 2.910 | 3.270 | 2.910 | 3.260 | 22,966,692 | +0.18(+5.84%) |
Oct 12, 2022 | 2.900 | 3.080 | 2.830 | 3.080 | 16,353,875 | +0.18(+6.21%) |
Oct 11, 2022 | 3.040 | 3.100 | 2.840 | 2.900 | 23,825,708 | -0.17(-5.54%) |
Oct 10, 2022 | 3.150 | 3.275 | 3.010 | 3.070 | 21,618,358 | -0.10(-3.15%) |
Oct 07, 2022 | 4.060 | 4.090 | 3.130 | 3.170 | 118,980,888 | -0.73(-18.72%) |
Oct 06, 2022 | 2.920 | 3.930 | 2.880 | 3.900 | 101,903,072 | +0.92(+30.87%) |
Oct 05, 2022 | 2.930 | 2.990 | 2.830 | 2.980 | 11,316,012 | -0.02(-0.67%) |
Oct 04, 2022 | 2.950 | 3.057 | 2.930 | 3.000 | 15,878,667 | +0.13(+4.53%) |
Oct 03, 2022 | 2.790 | 2.900 | 2.730 | 2.870 | 14,566,052 | +0.12(+4.36%) |
Sep 30, 2022 | 2.840 | 2.915 | 2.750 | 2.750 | 11,862,166 | -0.11(-3.85%) |
Sep 29, 2022 | 2.960 | 2.970 | 2.810 | 2.860 | 11,814,729 | -0.15(-4.98%) |
Sep 28, 2022 | 2.830 | 3.030 | 2.790 | 3.010 | 14,225,344 | +0.21(+7.50%) |
Sep 27, 2022 | 2.790 | 2.880 | 2.720 | 2.800 | 17,727,348 | +0.10(+3.70%) |
Sep 26, 2022 | 2.700 | 2.937 | 2.670 | 2.700 | 19,188,168 | -0.02(-0.74%) |
Sep 23, 2022 | 2.740 | 2.775 | 2.650 | 2.720 | 21,132,682 | -0.08(-2.86%) |
Sep 22, 2022 | 2.990 | 3.000 | 2.800 | 2.800 | 21,194,480 | -0.18(-6.04%) |
Sep 21, 2022 | 3.100 | 3.140 | 2.980 | 2.980 | 19,376,648 | -0.10(-3.25%) |
Sep 20, 2022 | 3.160 | 3.210 | 3.080 | 3.080 | 12,223,630 | -0.14(-4.35%) |
Sep 19, 2022 | 3.180 | 3.230 | 3.120 | 3.220 | 10,866,520 | +0.03(+0.94%) |
Sep 16, 2022 | 3.330 | 3.340 | 3.170 | 3.190 | 14,584,086 | -0.20(-5.90%) |
Sep 15, 2022 | 3.360 | 3.520 | 3.330 | 3.390 | 16,720,535 | +0.01(+0.30%) |
Sep 14, 2022 | 3.300 | 3.390 | 3.270 | 3.380 | 10,014,719 | +0.06(+1.81%) |
Sep 13, 2022 | 3.340 | 3.410 | 3.300 | 3.320 | 14,469,563 | -0.17(-4.87%) |
Sep 12, 2022 | 3.420 | 3.530 | 3.370 | 3.490 | 14,241,009 | +0.09(+2.65%) |
Sep 09, 2022 | 3.350 | 3.490 | 3.330 | 3.400 | 18,828,936 | +0.10(+3.03%) |
Sep 08, 2022 | 3.180 | 3.300 | 3.120 | 3.300 | 17,991,540 | +0.08(+2.48%) |
Sep 07, 2022 | 3.180 | 3.320 | 3.140 | 3.220 | 26,602,408 | +0.05(+1.58%) |
Sep 06, 2022 | 3.400 | 3.410 | 3.160 | 3.170 | 23,634,064 | -0.19(-5.65%) |
Sep 02, 2022 | 3.680 | 3.680 | 3.350 | 3.360 | 22,856,200 | -0.22(-6.15%) |