Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.030 | 3.160 | 3.000 | 3.120 | 7,290,711 | +0.06(+1.96%) |
Oct 28, 2022 | 3.150 | 3.160 | 2.990 | 3.060 | 7,787,377 | -0.08(-2.55%) |
Oct 27, 2022 | 3.280 | 3.300 | 3.130 | 3.140 | 8,029,629 | -0.07(-2.18%) |
Oct 26, 2022 | 3.130 | 3.390 | 3.111 | 3.210 | 11,146,655 | +0.09(+2.88%) |
Oct 25, 2022 | 2.950 | 3.170 | 2.950 | 3.120 | 11,330,805 | +0.17(+5.76%) |
Oct 24, 2022 | 3.080 | 3.080 | 2.870 | 2.950 | 9,424,572 | -0.09(-2.96%) |
Oct 21, 2022 | 2.880 | 3.060 | 2.850 | 3.040 | 13,423,879 | +0.14(+4.83%) |
Oct 20, 2022 | 2.930 | 3.020 | 2.860 | 2.900 | 13,173,286 | -0.03(-1.02%) |
Oct 19, 2022 | 3.050 | 3.055 | 2.900 | 2.930 | 8,515,555 | -0.17(-5.48%) |
Oct 18, 2022 | 3.180 | 3.255 | 3.015 | 3.100 | 12,825,695 | +0.01(+0.32%) |
Oct 17, 2022 | 2.990 | 3.130 | 2.950 | 3.090 | 10,736,118 | +0.19(+6.55%) |
Oct 14, 2022 | 3.020 | 3.150 | 2.900 | 2.900 | 9,101,738 | -0.12(-3.97%) |
Oct 13, 2022 | 2.800 | 3.040 | 2.770 | 3.020 | 17,785,072 | +0.08(+2.72%) |
Oct 12, 2022 | 3.140 | 3.145 | 2.890 | 2.940 | 13,253,742 | -0.20(-6.37%) |
Oct 11, 2022 | 3.100 | 3.200 | 3.010 | 3.140 | 8,353,189 | +0.03(+0.96%) |
Oct 10, 2022 | 3.120 | 3.150 | 3.000 | 3.110 | 9,058,278 | +0.00(+0.00%) |
Oct 07, 2022 | 3.200 | 3.204 | 3.070 | 3.110 | 10,557,630 | -0.16(-4.89%) |
Oct 06, 2022 | 3.430 | 3.560 | 3.220 | 3.270 | 15,626,003 | -0.19(-5.49%) |
Oct 05, 2022 | 3.680 | 3.720 | 3.380 | 3.460 | 11,553,106 | -0.29(-7.73%) |
Oct 04, 2022 | 3.640 | 3.770 | 3.635 | 3.750 | 10,715,019 | +0.25(+7.14%) |
Oct 03, 2022 | 3.460 | 3.550 | 3.420 | 3.500 | 8,295,372 | +0.09(+2.64%) |
Sep 30, 2022 | 3.390 | 3.570 | 3.350 | 3.410 | 9,339,012 | +0.02(+0.59%) |
Sep 29, 2022 | 3.500 | 3.545 | 3.300 | 3.390 | 9,557,177 | -0.17(-4.78%) |
Sep 28, 2022 | 3.470 | 3.580 | 3.390 | 3.560 | 9,757,790 | +0.06(+1.71%) |
Sep 27, 2022 | 3.620 | 3.705 | 3.440 | 3.500 | 9,576,204 | -0.03(-0.85%) |
Sep 26, 2022 | 3.530 | 3.775 | 3.510 | 3.530 | 8,769,962 | -0.05(-1.40%) |
Sep 23, 2022 | 3.600 | 3.630 | 3.490 | 3.580 | 10,241,876 | -0.14(-3.76%) |
Sep 22, 2022 | 3.900 | 3.970 | 3.670 | 3.720 | 10,970,752 | -0.21(-5.34%) |
Sep 21, 2022 | 3.940 | 4.050 | 3.825 | 3.930 | 8,837,449 | +0.03(+0.77%) |
Sep 20, 2022 | 3.980 | 3.990 | 3.870 | 3.900 | 6,948,116 | -0.13(-3.23%) |
Sep 19, 2022 | 3.940 | 4.060 | 3.920 | 4.030 | 6,806,903 | +0.01(+0.25%) |
Sep 16, 2022 | 4.130 | 4.150 | 3.990 | 4.020 | 14,311,619 | -0.23(-5.41%) |
Sep 15, 2022 | 4.340 | 4.490 | 4.223 | 4.250 | 12,484,403 | -0.10(-2.30%) |
Sep 14, 2022 | 4.100 | 4.360 | 4.010 | 4.350 | 11,417,545 | +0.23(+5.58%) |
Sep 13, 2022 | 4.150 | 4.285 | 4.060 | 4.120 | 11,521,474 | -0.24(-5.50%) |
Sep 12, 2022 | 4.270 | 4.365 | 4.150 | 4.360 | 8,400,708 | +0.12(+2.83%) |
Sep 09, 2022 | 3.880 | 4.240 | 3.830 | 4.240 | 16,266,563 | +0.43(+11.29%) |
Sep 08, 2022 | 3.830 | 3.910 | 3.710 | 3.810 | 15,852,955 | -0.18(-4.51%) |
Sep 07, 2022 | 3.820 | 4.050 | 3.770 | 3.990 | 10,338,134 | +0.14(+3.64%) |
Sep 06, 2022 | 4.000 | 4.000 | 3.820 | 3.850 | 8,251,795 | -0.09(-2.28%) |
Sep 02, 2022 | 4.070 | 4.091 | 3.850 | 3.940 | 9,942,873 | -0.03(-0.76%) |
Sep 01, 2022 | 4.070 | 4.090 | 3.820 | 3.970 | 11,707,475 | -0.22(-5.25%) |
Aug 31, 2022 | 4.240 | 4.350 | 4.130 | 4.190 | 8,462,835 | +0.00(+0.00%) |
Aug 30, 2022 | 4.340 | 4.470 | 4.090 | 4.190 | 10,392,448 | -0.08(-1.87%) |
Aug 29, 2022 | 4.100 | 4.340 | 4.070 | 4.270 | 10,690,775 | +0.07(+1.67%) |
Aug 26, 2022 | 4.540 | 4.620 | 4.140 | 4.200 | 12,884,646 | -0.35(-7.69%) |
Aug 25, 2022 | 4.720 | 4.730 | 4.350 | 4.550 | 16,298,418 | +0.13(+2.94%) |
Aug 24, 2022 | 4.030 | 4.480 | 3.990 | 4.420 | 12,970,116 | +0.44(+11.06%) |
Aug 23, 2022 | 4.080 | 4.200 | 3.980 | 3.980 | 9,720,248 | -0.03(-0.75%) |
Aug 22, 2022 | 4.080 | 4.169 | 3.980 | 4.010 | 11,825,901 | -0.25(-5.87%) |
Aug 19, 2022 | 4.490 | 4.490 | 4.220 | 4.260 | 11,621,902 | -0.38(-8.19%) |
Aug 18, 2022 | 4.670 | 4.770 | 4.580 | 4.640 | 9,148,946 | -0.01(-0.22%) |
Aug 17, 2022 | 4.790 | 4.850 | 4.570 | 4.650 | 13,029,836 | -0.27(-5.49%) |
Aug 16, 2022 | 5.060 | 5.130 | 4.832 | 4.920 | 15,232,981 | -0.25(-4.84%) |
Aug 15, 2022 | 5.200 | 5.500 | 5.020 | 5.170 | 19,786,774 | +0.06(+1.17%) |
Aug 12, 2022 | 4.900 | 5.160 | 4.670 | 5.110 | 15,403,747 | +0.33(+6.90%) |
Aug 11, 2022 | 5.210 | 5.210 | 4.760 | 4.780 | 24,774,944 | -0.11(-2.25%) |
Aug 10, 2022 | 4.450 | 4.900 | 4.310 | 4.890 | 20,898,256 | +0.63(+14.79%) |
Aug 09, 2022 | 4.330 | 4.470 | 4.210 | 4.260 | 10,935,412 | -0.21(-4.70%) |
Aug 08, 2022 | 4.430 | 4.590 | 4.330 | 4.470 | 20,562,292 | +0.32(+7.71%) |
Aug 05, 2022 | 3.980 | 4.160 | 3.880 | 4.150 | 19,750,612 | +0.22(+5.60%) |
Aug 04, 2022 | 3.780 | 4.000 | 3.750 | 3.930 | 18,718,816 | +0.17(+4.52%) |
Aug 03, 2022 | 3.740 | 3.780 | 3.630 | 3.760 | 14,988,044 | +0.06(+1.62%) |
Aug 02, 2022 | 3.400 | 3.810 | 3.350 | 3.700 | 24,213,022 | +0.27(+7.87%) |