Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2022 | 3.211 | 3.233 | 3.149 | 3.229 | 30,483,780 | +0.01(+0.28%) |
Aug 31, 2022 | 3.309 | 3.344 | 3.207 | 3.220 | 28,781,464 | -0.13(-3.97%) |
Aug 30, 2022 | 3.442 | 3.442 | 3.353 | 3.353 | 25,316,364 | -0.08(-2.33%) |
Aug 29, 2022 | 3.371 | 3.451 | 3.358 | 3.433 | 27,623,114 | +0.07(+2.11%) |
Aug 26, 2022 | 3.406 | 3.442 | 3.362 | 3.362 | 37,917,584 | -0.02(-0.53%) |
Aug 25, 2022 | 3.318 | 3.380 | 3.313 | 3.380 | 34,984,292 | +0.04(+1.33%) |
Aug 24, 2022 | 3.353 | 3.380 | 3.335 | 3.335 | 30,360,344 | -0.01(-0.27%) |
Aug 23, 2022 | 3.318 | 3.371 | 3.318 | 3.344 | 18,620,132 | +0.07(+2.17%) |
Aug 22, 2022 | 3.291 | 3.300 | 3.256 | 3.273 | 18,855,442 | -0.06(-1.86%) |
Aug 19, 2022 | 3.335 | 3.335 | 3.282 | 3.335 | 17,853,700 | -0.04(-1.05%) |
Aug 18, 2022 | 3.371 | 3.380 | 3.326 | 3.371 | 18,950,598 | +0.00(+0.00%) |
Aug 17, 2022 | 3.326 | 3.389 | 3.318 | 3.371 | 31,110,134 | +0.00(+0.00%) |
Aug 16, 2022 | 3.353 | 3.397 | 3.335 | 3.371 | 19,622,328 | -0.01(-0.26%) |
Aug 15, 2022 | 3.309 | 3.380 | 3.304 | 3.380 | 32,629,264 | +0.02(+0.53%) |
Aug 12, 2022 | 3.335 | 3.393 | 3.318 | 3.362 | 23,063,600 | +0.08(+2.43%) |
Aug 11, 2022 | 3.326 | 3.371 | 3.282 | 3.282 | 33,550,954 | -0.01(-0.27%) |
Aug 10, 2022 | 3.273 | 3.335 | 3.273 | 3.291 | 35,128,440 | +0.07(+2.20%) |
Aug 09, 2022 | 3.193 | 3.238 | 3.158 | 3.220 | 25,575,462 | +0.04(+1.40%) |
Aug 08, 2022 | 3.176 | 3.211 | 3.149 | 3.176 | 37,272,936 | +0.01(+0.28%) |
Aug 05, 2022 | 2.972 | 3.167 | 2.967 | 3.167 | 37,776,768 | +0.13(+4.39%) |
Aug 04, 2022 | 3.043 | 3.105 | 3.007 | 3.034 | 31,818,718 | +0.05(+1.79%) |
Aug 03, 2022 | 2.927 | 2.998 | 2.901 | 2.981 | 21,436,984 | +0.05(+1.82%) |
Aug 02, 2022 | 2.941 | 2.998 | 2.905 | 2.927 | 30,229,646 | -0.01(-0.19%) |