Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.878 | 4.094 | 3.858 | 4.057 | 16,999,348 | +0.13(+3.32%) |
Oct 28, 2022 | 3.968 | 3.988 | 3.784 | 3.927 | 23,700,742 | -0.15(-3.60%) |
Oct 27, 2022 | 4.017 | 4.163 | 3.947 | 4.074 | 18,078,112 | +0.02(+0.60%) |
Oct 26, 2022 | 4.049 | 4.139 | 4.009 | 4.049 | 16,230,372 | -0.03(-0.80%) |
Oct 25, 2022 | 4.082 | 4.159 | 4.057 | 4.082 | 11,193,694 | -0.06(-1.38%) |
Oct 24, 2022 | 4.131 | 4.171 | 4.082 | 4.139 | 12,752,116 | -0.10(-2.31%) |
Oct 21, 2022 | 4.098 | 4.298 | 4.070 | 4.237 | 17,141,778 | +0.13(+3.17%) |
Oct 20, 2022 | 3.968 | 4.163 | 3.956 | 4.106 | 15,217,457 | +0.14(+3.49%) |
Oct 19, 2022 | 4.025 | 4.065 | 3.960 | 3.968 | 11,066,347 | -0.07(-1.62%) |
Oct 18, 2022 | 4.057 | 4.086 | 3.960 | 4.033 | 11,278,976 | +0.08(+2.06%) |
Oct 17, 2022 | 3.927 | 3.992 | 3.919 | 3.951 | 9,648,810 | +0.08(+2.11%) |
Oct 14, 2022 | 4.000 | 4.017 | 3.846 | 3.870 | 10,999,597 | -0.15(-3.65%) |
Oct 13, 2022 | 3.903 | 4.057 | 3.862 | 4.017 | 12,597,658 | +0.08(+2.07%) |
Oct 12, 2022 | 4.017 | 4.017 | 3.911 | 3.935 | 5,633,733 | -0.08(-2.03%) |
Oct 11, 2022 | 4.000 | 4.074 | 3.960 | 4.017 | 9,013,588 | +0.01(+0.20%) |
Oct 10, 2022 | 4.049 | 4.074 | 4.009 | 4.009 | 11,589,317 | +0.03(+0.82%) |
Oct 07, 2022 | 3.992 | 4.094 | 3.960 | 3.976 | 19,682,064 | -0.03(-0.81%) |
Oct 06, 2022 | 3.984 | 4.049 | 3.968 | 4.009 | 11,922,571 | +0.03(+0.82%) |
Oct 05, 2022 | 3.984 | 4.025 | 3.903 | 3.976 | 12,417,442 | -0.06(-1.41%) |
Oct 04, 2022 | 4.041 | 4.106 | 3.984 | 4.033 | 15,484,409 | +0.07(+1.85%) |
Oct 03, 2022 | 3.894 | 4.017 | 3.870 | 3.960 | 14,691,469 | +0.28(+7.52%) |
Sep 30, 2022 | 3.552 | 3.756 | 3.536 | 3.683 | 12,590,267 | +0.11(+2.96%) |
Sep 29, 2022 | 3.560 | 3.597 | 3.495 | 3.577 | 15,792,484 | -0.06(-1.57%) |
Sep 28, 2022 | 3.601 | 3.662 | 3.589 | 3.634 | 13,097,746 | +0.01(+0.22%) |
Sep 27, 2022 | 3.577 | 3.674 | 3.564 | 3.626 | 14,054,523 | +0.12(+3.49%) |
Sep 26, 2022 | 3.683 | 3.719 | 3.495 | 3.503 | 20,294,482 | -0.29(-7.53%) |
Sep 23, 2022 | 3.789 | 3.805 | 3.711 | 3.789 | 16,494,818 | -0.14(-3.53%) |
Sep 22, 2022 | 3.886 | 3.960 | 3.866 | 3.927 | 16,797,762 | +0.14(+3.66%) |
Sep 21, 2022 | 3.837 | 3.903 | 3.780 | 3.789 | 14,615,298 | +0.00(+0.00%) |
Sep 20, 2022 | 3.748 | 3.821 | 3.740 | 3.789 | 17,488,160 | -0.06(-1.48%) |
Sep 19, 2022 | 3.552 | 3.862 | 3.528 | 3.846 | 24,141,100 | +0.27(+7.52%) |
Sep 16, 2022 | 3.536 | 3.601 | 3.512 | 3.577 | 17,626,792 | +0.02(+0.46%) |
Sep 15, 2022 | 3.585 | 3.626 | 3.536 | 3.560 | 15,166,631 | -0.03(-0.91%) |
Sep 14, 2022 | 3.691 | 3.715 | 3.544 | 3.593 | 28,197,776 | -0.13(-3.50%) |
Sep 13, 2022 | 3.829 | 3.886 | 3.715 | 3.723 | 15,400,884 | -0.21(-5.38%) |
Sep 12, 2022 | 3.968 | 3.992 | 3.894 | 3.935 | 14,794,030 | +0.03(+0.84%) |
Sep 09, 2022 | 3.780 | 3.903 | 3.780 | 3.903 | 44,689,500 | +0.19(+5.04%) |
Sep 08, 2022 | 3.764 | 3.813 | 3.674 | 3.715 | 15,111,573 | -0.08(-2.15%) |
Sep 07, 2022 | 3.707 | 3.813 | 3.617 | 3.797 | 12,291,198 | +0.05(+1.30%) |
Sep 06, 2022 | 3.829 | 3.837 | 3.723 | 3.748 | 12,215,844 | -0.03(-0.86%) |
Sep 02, 2022 | 3.740 | 3.837 | 3.683 | 3.780 | 17,109,044 | +0.14(+3.80%) |
Sep 01, 2022 | 3.658 | 3.666 | 3.540 | 3.642 | 15,643,673 | -0.03(-0.89%) |
Aug 31, 2022 | 3.740 | 3.768 | 3.674 | 3.674 | 17,424,550 | -0.08(-2.17%) |
Aug 30, 2022 | 3.886 | 3.894 | 3.756 | 3.756 | 16,626,718 | -0.12(-3.15%) |
Aug 29, 2022 | 3.854 | 3.943 | 3.837 | 3.878 | 12,721,997 | +0.02(+0.42%) |
Aug 26, 2022 | 3.976 | 4.000 | 3.854 | 3.862 | 15,325,358 | -0.11(-2.67%) |
Aug 25, 2022 | 3.919 | 3.968 | 3.886 | 3.968 | 18,041,826 | +0.07(+1.67%) |
Aug 24, 2022 | 3.870 | 3.951 | 3.854 | 3.903 | 20,375,806 | -0.06(-1.44%) |
Aug 23, 2022 | 3.748 | 3.960 | 3.732 | 3.960 | 23,773,886 | +0.29(+7.76%) |
Aug 22, 2022 | 3.666 | 3.715 | 3.626 | 3.674 | 20,452,910 | -0.07(-1.96%) |
Aug 19, 2022 | 3.764 | 3.780 | 3.687 | 3.748 | 22,074,412 | -0.08(-2.13%) |
Aug 18, 2022 | 3.927 | 3.951 | 3.797 | 3.829 | 18,069,254 | -0.08(-2.08%) |
Aug 17, 2022 | 3.813 | 3.943 | 3.780 | 3.911 | 20,693,280 | +0.02(+0.63%) |
Aug 16, 2022 | 4.033 | 4.057 | 3.805 | 3.886 | 25,883,886 | -0.16(-3.85%) |
Aug 15, 2022 | 3.978 | 4.050 | 3.931 | 4.042 | 15,258,262 | -0.02(-0.58%) |
Aug 12, 2022 | 4.034 | 4.105 | 4.010 | 4.066 | 17,906,734 | +0.12(+3.01%) |
Aug 11, 2022 | 4.002 | 4.062 | 3.939 | 3.947 | 18,863,180 | -0.05(-1.19%) |
Aug 10, 2022 | 3.994 | 4.032 | 3.947 | 3.994 | 25,174,450 | +0.06(+1.61%) |
Aug 09, 2022 | 3.867 | 3.931 | 3.828 | 3.931 | 18,723,668 | +0.06(+1.43%) |
Aug 08, 2022 | 3.836 | 3.907 | 3.812 | 3.875 | 21,685,752 | +0.06(+1.66%) |
Aug 05, 2022 | 3.677 | 3.826 | 3.649 | 3.812 | 19,765,558 | +0.13(+3.66%) |
Aug 04, 2022 | 3.535 | 3.725 | 3.499 | 3.677 | 22,684,144 | +0.16(+4.50%) |
Aug 03, 2022 | 3.598 | 3.630 | 3.483 | 3.519 | 18,934,148 | -0.17(-4.52%) |
Aug 02, 2022 | 3.622 | 3.717 | 3.560 | 3.685 | 26,282,476 | +0.05(+1.31%) |