Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.261 | 3.324 | 3.234 | 3.279 | 11,262,145 | -0.03(-0.82%) |
Oct 28, 2022 | 3.270 | 3.315 | 3.234 | 3.306 | 15,444,575 | -0.02(-0.54%) |
Oct 27, 2022 | 3.360 | 3.423 | 3.306 | 3.324 | 15,970,296 | -0.04(-1.08%) |
Oct 26, 2022 | 3.297 | 3.423 | 3.297 | 3.360 | 20,409,768 | +0.10(+3.05%) |
Oct 25, 2022 | 3.207 | 3.283 | 3.207 | 3.261 | 15,049,149 | +0.06(+1.98%) |
Oct 24, 2022 | 3.189 | 3.207 | 3.134 | 3.198 | 14,791,187 | -0.04(-1.12%) |
Oct 21, 2022 | 3.080 | 3.270 | 3.071 | 3.234 | 20,722,576 | +0.15(+4.99%) |
Oct 20, 2022 | 3.008 | 3.170 | 3.008 | 3.080 | 22,113,612 | +0.06(+2.10%) |
Oct 19, 2022 | 3.035 | 3.067 | 2.981 | 3.017 | 18,363,550 | -0.08(-2.62%) |
Oct 18, 2022 | 3.116 | 3.152 | 3.035 | 3.098 | 19,267,716 | +0.01(+0.29%) |
Oct 17, 2022 | 3.125 | 3.148 | 3.067 | 3.089 | 15,890,965 | +0.06(+2.09%) |
Oct 14, 2022 | 3.170 | 3.193 | 3.017 | 3.026 | 16,650,948 | -0.18(-5.63%) |
Oct 13, 2022 | 3.179 | 3.216 | 3.008 | 3.207 | 26,871,098 | -0.08(-2.47%) |
Oct 12, 2022 | 3.288 | 3.378 | 3.234 | 3.288 | 14,742,930 | -0.01(-0.27%) |
Oct 11, 2022 | 3.315 | 3.378 | 3.234 | 3.297 | 17,442,600 | -0.02(-0.54%) |
Oct 10, 2022 | 3.333 | 3.450 | 3.292 | 3.315 | 12,525,549 | -0.06(-1.87%) |
Oct 07, 2022 | 3.441 | 3.505 | 3.369 | 3.378 | 20,275,748 | -0.14(-4.10%) |
Oct 06, 2022 | 3.514 | 3.577 | 3.441 | 3.523 | 19,611,702 | -0.03(-0.76%) |
Oct 05, 2022 | 3.514 | 3.550 | 3.423 | 3.550 | 23,902,150 | -0.07(-1.99%) |
Oct 04, 2022 | 3.649 | 3.676 | 3.577 | 3.622 | 23,694,104 | +0.05(+1.52%) |
Oct 03, 2022 | 3.478 | 3.595 | 3.469 | 3.568 | 24,879,628 | +0.17(+5.05%) |
Sep 30, 2022 | 3.279 | 3.475 | 3.220 | 3.396 | 30,618,948 | +0.15(+4.74%) |
Sep 29, 2022 | 3.143 | 3.270 | 3.143 | 3.243 | 22,078,404 | +0.06(+1.99%) |
Sep 28, 2022 | 3.044 | 3.225 | 2.999 | 3.179 | 32,043,350 | +0.22(+7.32%) |
Sep 27, 2022 | 3.017 | 3.089 | 2.954 | 2.963 | 18,303,184 | +0.03(+0.92%) |
Sep 26, 2022 | 2.954 | 3.040 | 2.872 | 2.936 | 22,841,898 | -0.05(-1.81%) |
Sep 23, 2022 | 3.089 | 3.098 | 2.936 | 2.990 | 20,425,072 | -0.22(-6.76%) |
Sep 22, 2022 | 3.216 | 3.292 | 3.152 | 3.207 | 20,105,304 | +0.01(+0.28%) |
Sep 21, 2022 | 3.189 | 3.315 | 3.134 | 3.198 | 23,543,996 | +0.03(+0.85%) |
Sep 20, 2022 | 3.207 | 3.234 | 3.143 | 3.170 | 17,121,444 | -0.12(-3.57%) |
Sep 19, 2022 | 2.972 | 3.315 | 2.927 | 3.288 | 44,524,964 | +0.32(+10.64%) |
Sep 16, 2022 | 2.936 | 3.062 | 2.863 | 2.972 | 24,307,472 | -0.01(-0.30%) |
Sep 15, 2022 | 3.017 | 3.098 | 2.945 | 2.981 | 16,075,330 | -0.07(-2.37%) |
Sep 14, 2022 | 3.080 | 3.152 | 3.053 | 3.053 | 9,267,898 | -0.02(-0.59%) |
Sep 13, 2022 | 3.080 | 3.161 | 3.053 | 3.071 | 10,872,241 | -0.14(-4.49%) |
Sep 12, 2022 | 3.261 | 3.288 | 3.189 | 3.216 | 14,449,567 | +0.01(+0.28%) |
Sep 09, 2022 | 3.179 | 3.225 | 3.125 | 3.207 | 10,184,033 | +0.09(+2.90%) |
Sep 08, 2022 | 3.053 | 3.125 | 3.026 | 3.116 | 11,814,544 | +0.03(+0.88%) |
Sep 07, 2022 | 2.972 | 3.116 | 2.913 | 3.089 | 14,970,828 | +0.12(+3.95%) |
Sep 06, 2022 | 3.008 | 3.100 | 2.945 | 2.972 | 12,323,650 | +0.01(+0.30%) |
Sep 02, 2022 | 2.890 | 3.035 | 2.868 | 2.963 | 18,272,326 | +0.15(+5.47%) |
Sep 01, 2022 | 2.899 | 2.909 | 2.791 | 2.809 | 16,323,173 | -0.15(-5.18%) |
Aug 31, 2022 | 2.972 | 3.044 | 2.958 | 2.963 | 17,430,916 | -0.02(-0.61%) |
Aug 30, 2022 | 3.080 | 3.089 | 2.963 | 2.981 | 16,446,906 | -0.08(-2.66%) |
Aug 29, 2022 | 3.071 | 3.143 | 3.035 | 3.062 | 14,676,111 | -0.03(-0.88%) |
Aug 26, 2022 | 3.306 | 3.324 | 3.053 | 3.089 | 20,403,960 | -0.23(-6.81%) |
Aug 25, 2022 | 3.324 | 3.333 | 3.252 | 3.315 | 12,253,955 | +0.03(+0.82%) |
Aug 24, 2022 | 3.170 | 3.288 | 3.125 | 3.288 | 19,855,712 | +0.10(+3.12%) |
Aug 23, 2022 | 3.152 | 3.288 | 3.134 | 3.189 | 12,591,886 | +0.05(+1.44%) |
Aug 22, 2022 | 3.116 | 3.198 | 3.094 | 3.143 | 14,677,231 | -0.04(-1.14%) |
Aug 19, 2022 | 3.125 | 3.198 | 3.053 | 3.179 | 37,101,728 | +0.03(+0.86%) |
Aug 18, 2022 | 3.044 | 3.161 | 3.035 | 3.152 | 18,605,522 | +0.09(+2.95%) |
Aug 17, 2022 | 3.161 | 3.170 | 3.049 | 3.062 | 18,846,576 | -0.07(-2.34%) |
Aug 16, 2022 | 3.109 | 3.153 | 3.073 | 3.135 | 10,888,269 | +0.01(+0.28%) |
Aug 15, 2022 | 3.100 | 3.144 | 3.073 | 3.127 | 12,869,886 | -0.06(-1.94%) |
Aug 12, 2022 | 3.135 | 3.233 | 3.135 | 3.189 | 11,467,432 | +0.07(+2.27%) |
Aug 11, 2022 | 3.153 | 3.215 | 3.109 | 3.118 | 19,168,364 | +0.01(+0.28%) |
Aug 10, 2022 | 3.082 | 3.180 | 3.065 | 3.109 | 18,319,750 | +0.05(+1.74%) |
Aug 09, 2022 | 3.100 | 3.118 | 2.985 | 3.056 | 12,679,341 | -0.02(-0.58%) |
Aug 08, 2022 | 3.029 | 3.153 | 3.003 | 3.073 | 17,582,996 | +0.11(+3.58%) |
Aug 05, 2022 | 3.011 | 3.011 | 2.905 | 2.967 | 27,161,884 | -0.12(-3.74%) |
Aug 04, 2022 | 3.011 | 3.144 | 2.972 | 3.082 | 19,734,932 | +0.12(+4.19%) |
Aug 03, 2022 | 3.056 | 3.065 | 2.896 | 2.958 | 20,109,838 | -0.08(-2.62%) |
Aug 02, 2022 | 3.073 | 3.180 | 3.038 | 3.038 | 23,235,460 | -0.02(-0.58%) |