Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.160 | 4.217 | 4.150 | 4.179 | 21,849,564 | -0.04(-0.90%) |
Oct 28, 2022 | 4.179 | 4.226 | 4.141 | 4.217 | 21,354,926 | +0.08(+1.83%) |
Oct 27, 2022 | 4.236 | 4.255 | 4.141 | 4.141 | 26,765,130 | -0.07(-1.58%) |
Oct 26, 2022 | 4.188 | 4.264 | 4.188 | 4.207 | 32,080,264 | +0.02(+0.45%) |
Oct 25, 2022 | 4.122 | 4.236 | 4.103 | 4.188 | 33,149,884 | +0.11(+2.80%) |
Oct 24, 2022 | 4.065 | 4.122 | 4.027 | 4.074 | 40,279,268 | +0.06(+1.41%) |
Oct 21, 2022 | 3.914 | 4.018 | 3.904 | 4.018 | 39,120,172 | +0.09(+2.16%) |
Oct 20, 2022 | 3.999 | 4.094 | 3.857 | 3.933 | 66,050,040 | -0.38(-8.77%) |
Oct 19, 2022 | 4.358 | 4.387 | 4.283 | 4.311 | 36,230,312 | -0.09(-1.94%) |
Oct 18, 2022 | 4.462 | 4.472 | 4.368 | 4.396 | 48,695,696 | +0.07(+1.53%) |
Oct 17, 2022 | 4.358 | 4.406 | 4.311 | 4.330 | 41,717,224 | +0.12(+2.92%) |
Oct 14, 2022 | 4.302 | 4.316 | 4.188 | 4.207 | 31,723,534 | -0.07(-1.55%) |
Oct 13, 2022 | 4.122 | 4.292 | 4.084 | 4.273 | 40,582,348 | +0.16(+3.91%) |
Oct 12, 2022 | 4.131 | 4.169 | 4.112 | 4.112 | 20,351,366 | +0.04(+0.93%) |
Oct 11, 2022 | 4.122 | 4.160 | 4.060 | 4.075 | 22,723,200 | -0.04(-0.92%) |
Oct 10, 2022 | 4.169 | 4.179 | 4.084 | 4.112 | 16,746,064 | -0.07(-1.58%) |
Oct 07, 2022 | 4.198 | 4.207 | 4.150 | 4.179 | 20,229,778 | -0.09(-2.00%) |
Oct 06, 2022 | 4.264 | 4.302 | 4.235 | 4.264 | 19,432,334 | -0.05(-1.10%) |
Oct 05, 2022 | 4.292 | 4.358 | 4.264 | 4.311 | 18,794,126 | -0.05(-1.08%) |
Oct 04, 2022 | 4.292 | 4.368 | 4.287 | 4.358 | 22,599,260 | +0.21(+5.01%) |
Oct 03, 2022 | 4.122 | 4.207 | 4.094 | 4.150 | 24,314,206 | +0.11(+2.81%) |
Sep 30, 2022 | 4.027 | 4.103 | 4.027 | 4.037 | 17,785,502 | -0.01(-0.23%) |
Sep 29, 2022 | 4.046 | 4.056 | 3.980 | 4.046 | 20,876,036 | -0.08(-1.83%) |
Sep 28, 2022 | 4.027 | 4.131 | 4.008 | 4.122 | 24,253,796 | +0.13(+3.32%) |
Sep 27, 2022 | 4.056 | 4.084 | 3.961 | 3.990 | 25,764,438 | -0.02(-0.47%) |
Sep 26, 2022 | 4.008 | 4.065 | 3.971 | 4.008 | 24,387,854 | -0.02(-0.47%) |
Sep 23, 2022 | 4.056 | 4.084 | 3.990 | 4.027 | 34,073,092 | -0.17(-4.05%) |
Sep 22, 2022 | 4.245 | 4.254 | 4.179 | 4.198 | 24,634,222 | -0.06(-1.33%) |
Sep 21, 2022 | 4.302 | 4.377 | 4.254 | 4.254 | 20,456,320 | -0.09(-1.96%) |
Sep 20, 2022 | 4.330 | 4.377 | 4.306 | 4.339 | 14,766,620 | -0.09(-1.92%) |
Sep 19, 2022 | 4.302 | 4.434 | 4.302 | 4.424 | 26,852,936 | +0.05(+1.08%) |
Sep 16, 2022 | 4.472 | 4.509 | 4.335 | 4.377 | 61,679,212 | -0.23(-4.93%) |
Sep 15, 2022 | 4.642 | 4.670 | 4.595 | 4.604 | 24,193,238 | -0.07(-1.42%) |
Sep 14, 2022 | 4.670 | 4.708 | 4.623 | 4.670 | 26,104,830 | -0.02(-0.40%) |
Sep 13, 2022 | 4.793 | 4.812 | 4.689 | 4.689 | 25,246,626 | -0.16(-3.31%) |
Sep 12, 2022 | 4.859 | 4.907 | 4.831 | 4.850 | 22,633,282 | +0.06(+1.18%) |
Sep 09, 2022 | 4.774 | 4.822 | 4.765 | 4.793 | 18,659,198 | +0.07(+1.40%) |
Sep 08, 2022 | 4.651 | 4.736 | 4.632 | 4.727 | 25,016,450 | +0.00(+0.00%) |
Sep 07, 2022 | 4.670 | 4.732 | 4.642 | 4.727 | 22,653,654 | +0.08(+1.63%) |
Sep 06, 2022 | 4.699 | 4.699 | 4.614 | 4.651 | 32,398,412 | -0.01(-0.20%) |
Sep 02, 2022 | 4.774 | 4.803 | 4.651 | 4.661 | 36,448,336 | -0.05(-1.00%) |
Sep 01, 2022 | 4.727 | 4.746 | 4.642 | 4.708 | 30,792,842 | -0.07(-1.39%) |
Aug 31, 2022 | 4.765 | 4.812 | 4.755 | 4.774 | 41,809,348 | +0.22(+4.77%) |
Aug 30, 2022 | 4.595 | 4.609 | 4.528 | 4.557 | 27,042,086 | +0.01(+0.21%) |
Aug 29, 2022 | 4.557 | 4.595 | 4.538 | 4.547 | 34,847,716 | -0.06(-1.23%) |
Aug 26, 2022 | 4.746 | 4.784 | 4.604 | 4.604 | 46,684,952 | -0.19(-3.94%) |
Aug 25, 2022 | 4.708 | 4.793 | 4.694 | 4.793 | 27,984,650 | +0.11(+2.42%) |
Aug 24, 2022 | 4.642 | 4.718 | 4.632 | 4.680 | 26,813,050 | +0.01(+0.20%) |
Aug 23, 2022 | 4.642 | 4.736 | 4.637 | 4.670 | 37,101,860 | -0.01(-0.20%) |
Aug 22, 2022 | 4.680 | 4.689 | 4.642 | 4.680 | 29,048,864 | -0.09(-1.79%) |
Aug 19, 2022 | 4.774 | 4.803 | 4.727 | 4.765 | 29,211,488 | -0.09(-1.75%) |
Aug 18, 2022 | 4.793 | 4.850 | 4.767 | 4.850 | 16,214,715 | +0.07(+1.38%) |
Aug 17, 2022 | 4.840 | 4.850 | 4.746 | 4.784 | 27,392,580 | -0.10(-2.13%) |
Aug 16, 2022 | 4.822 | 4.897 | 4.812 | 4.888 | 23,132,692 | +0.06(+1.17%) |
Aug 15, 2022 | 4.822 | 4.850 | 4.784 | 4.831 | 23,555,156 | -0.09(-1.92%) |
Aug 12, 2022 | 4.888 | 4.926 | 4.878 | 4.926 | 17,473,088 | +0.00(+0.00%) |
Aug 11, 2022 | 4.926 | 4.963 | 4.907 | 4.926 | 22,478,794 | +0.00(+0.00%) |
Aug 10, 2022 | 4.916 | 4.935 | 4.878 | 4.926 | 19,014,544 | +0.12(+2.56%) |
Aug 09, 2022 | 4.897 | 4.907 | 4.793 | 4.803 | 26,539,504 | -0.11(-2.31%) |
Aug 08, 2022 | 4.935 | 4.992 | 4.897 | 4.916 | 27,997,940 | -0.06(-1.14%) |
Aug 05, 2022 | 4.869 | 4.973 | 4.859 | 4.973 | 32,158,524 | +0.03(+0.57%) |
Aug 04, 2022 | 4.926 | 4.973 | 4.916 | 4.944 | 23,631,868 | +0.01(+0.19%) |
Aug 03, 2022 | 4.878 | 4.935 | 4.871 | 4.935 | 25,587,122 | +0.07(+1.36%) |
Aug 02, 2022 | 4.888 | 4.926 | 4.869 | 4.869 | 30,755,570 | -0.08(-1.53%) |