Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.159 | 4.216 | 4.150 | 4.178 | 21,852,448 | -0.04(-0.90%) |
Oct 28, 2022 | 4.178 | 4.226 | 4.140 | 4.216 | 21,357,744 | +0.08(+1.83%) |
Oct 27, 2022 | 4.235 | 4.254 | 4.140 | 4.140 | 26,768,662 | -0.07(-1.58%) |
Oct 26, 2022 | 4.188 | 4.264 | 4.188 | 4.207 | 32,084,500 | +0.02(+0.45%) |
Oct 25, 2022 | 4.121 | 4.235 | 4.102 | 4.188 | 33,154,260 | +0.11(+2.80%) |
Oct 24, 2022 | 4.064 | 4.121 | 4.026 | 4.074 | 40,284,584 | +0.06(+1.41%) |
Oct 21, 2022 | 3.913 | 4.017 | 3.904 | 4.017 | 39,125,340 | +0.09(+2.16%) |
Oct 20, 2022 | 3.998 | 4.093 | 3.857 | 3.932 | 66,058,764 | -0.38(-8.77%) |
Oct 19, 2022 | 4.358 | 4.386 | 4.282 | 4.310 | 36,235,096 | -0.09(-1.94%) |
Oct 18, 2022 | 4.462 | 4.471 | 4.367 | 4.396 | 48,702,128 | +0.07(+1.53%) |
Oct 17, 2022 | 4.358 | 4.405 | 4.310 | 4.329 | 41,722,732 | +0.12(+2.92%) |
Oct 14, 2022 | 4.301 | 4.315 | 4.188 | 4.206 | 31,727,724 | -0.07(-1.55%) |
Oct 13, 2022 | 4.121 | 4.292 | 4.084 | 4.273 | 40,587,708 | +0.16(+3.91%) |
Oct 12, 2022 | 4.131 | 4.169 | 4.112 | 4.112 | 20,354,052 | +0.04(+0.93%) |
Oct 11, 2022 | 4.121 | 4.159 | 4.060 | 4.074 | 22,726,200 | -0.04(-0.92%) |
Oct 10, 2022 | 4.169 | 4.178 | 4.084 | 4.112 | 16,748,275 | -0.07(-1.58%) |
Oct 07, 2022 | 4.197 | 4.206 | 4.150 | 4.178 | 20,232,450 | -0.09(-2.00%) |
Oct 06, 2022 | 4.263 | 4.301 | 4.235 | 4.263 | 19,434,900 | -0.05(-1.10%) |
Oct 05, 2022 | 4.292 | 4.358 | 4.263 | 4.310 | 18,796,608 | -0.05(-1.08%) |
Oct 04, 2022 | 4.292 | 4.367 | 4.287 | 4.358 | 22,602,244 | +0.21(+5.01%) |
Oct 03, 2022 | 4.121 | 4.206 | 4.093 | 4.150 | 24,317,416 | +0.11(+2.81%) |
Sep 30, 2022 | 4.027 | 4.102 | 4.027 | 4.036 | 17,787,850 | -0.01(-0.23%) |
Sep 29, 2022 | 4.046 | 4.055 | 3.980 | 4.046 | 20,878,792 | -0.08(-1.83%) |
Sep 28, 2022 | 4.027 | 4.131 | 4.008 | 4.121 | 24,257,000 | +0.13(+3.32%) |
Sep 27, 2022 | 4.055 | 4.084 | 3.961 | 3.989 | 25,767,840 | -0.02(-0.47%) |
Sep 26, 2022 | 4.008 | 4.065 | 3.970 | 4.008 | 24,391,074 | -0.02(-0.47%) |
Sep 23, 2022 | 4.055 | 4.084 | 3.989 | 4.027 | 34,077,592 | -0.17(-4.05%) |
Sep 22, 2022 | 4.244 | 4.254 | 4.178 | 4.197 | 24,637,476 | -0.06(-1.33%) |
Sep 21, 2022 | 4.301 | 4.377 | 4.254 | 4.254 | 20,459,022 | -0.09(-1.96%) |
Sep 20, 2022 | 4.329 | 4.377 | 4.306 | 4.339 | 14,768,570 | -0.09(-1.92%) |
Sep 19, 2022 | 4.301 | 4.433 | 4.301 | 4.424 | 26,856,480 | +0.05(+1.08%) |
Sep 16, 2022 | 4.471 | 4.509 | 4.334 | 4.377 | 61,687,356 | -0.23(-4.93%) |
Sep 15, 2022 | 4.641 | 4.670 | 4.594 | 4.603 | 24,196,432 | -0.07(-1.42%) |
Sep 14, 2022 | 4.670 | 4.707 | 4.622 | 4.670 | 26,108,276 | -0.02(-0.40%) |
Sep 13, 2022 | 4.793 | 4.811 | 4.689 | 4.689 | 25,249,960 | -0.16(-3.31%) |
Sep 12, 2022 | 4.859 | 4.906 | 4.830 | 4.849 | 22,636,270 | +0.06(+1.18%) |
Sep 09, 2022 | 4.774 | 4.821 | 4.764 | 4.793 | 18,661,662 | +0.07(+1.40%) |
Sep 08, 2022 | 4.651 | 4.736 | 4.632 | 4.726 | 25,019,754 | +0.00(+0.00%) |
Sep 07, 2022 | 4.670 | 4.731 | 4.641 | 4.726 | 22,656,646 | +0.08(+1.63%) |
Sep 06, 2022 | 4.698 | 4.698 | 4.613 | 4.651 | 32,402,690 | -0.01(-0.20%) |
Sep 02, 2022 | 4.774 | 4.802 | 4.651 | 4.660 | 36,453,148 | -0.05(-1.00%) |
Sep 01, 2022 | 4.726 | 4.745 | 4.641 | 4.707 | 30,796,908 | -0.07(-1.39%) |
Aug 31, 2022 | 4.764 | 4.811 | 4.755 | 4.774 | 41,814,868 | +0.22(+4.77%) |
Aug 30, 2022 | 4.594 | 4.608 | 4.528 | 4.556 | 27,045,656 | +0.01(+0.21%) |
Aug 29, 2022 | 4.556 | 4.594 | 4.537 | 4.547 | 34,852,316 | -0.06(-1.23%) |
Aug 26, 2022 | 4.745 | 4.783 | 4.603 | 4.603 | 46,691,116 | -0.19(-3.94%) |
Aug 25, 2022 | 4.707 | 4.793 | 4.693 | 4.793 | 27,988,346 | +0.11(+2.42%) |
Aug 24, 2022 | 4.641 | 4.717 | 4.632 | 4.679 | 26,816,590 | +0.01(+0.20%) |
Aug 23, 2022 | 4.641 | 4.736 | 4.637 | 4.670 | 37,106,760 | -0.01(-0.20%) |
Aug 22, 2022 | 4.679 | 4.689 | 4.641 | 4.679 | 29,052,700 | -0.09(-1.79%) |
Aug 19, 2022 | 4.774 | 4.802 | 4.726 | 4.764 | 29,215,346 | -0.09(-1.75%) |
Aug 18, 2022 | 4.793 | 4.849 | 4.766 | 4.849 | 16,216,856 | +0.07(+1.38%) |
Aug 17, 2022 | 4.840 | 4.849 | 4.745 | 4.783 | 27,396,196 | -0.10(-2.13%) |
Aug 16, 2022 | 4.821 | 4.896 | 4.811 | 4.887 | 23,135,748 | +0.06(+1.17%) |
Aug 15, 2022 | 4.821 | 4.849 | 4.783 | 4.830 | 23,558,266 | -0.09(-1.92%) |
Aug 12, 2022 | 4.887 | 4.925 | 4.878 | 4.925 | 17,475,396 | +0.00(+0.00%) |
Aug 11, 2022 | 4.925 | 4.963 | 4.906 | 4.925 | 22,481,762 | +0.00(+0.00%) |
Aug 10, 2022 | 4.915 | 4.934 | 4.878 | 4.925 | 19,017,054 | +0.12(+2.56%) |
Aug 09, 2022 | 4.896 | 4.906 | 4.793 | 4.802 | 26,543,008 | -0.11(-2.31%) |
Aug 08, 2022 | 4.934 | 4.991 | 4.896 | 4.915 | 28,001,636 | -0.06(-1.14%) |
Aug 05, 2022 | 4.868 | 4.972 | 4.859 | 4.972 | 32,162,770 | +0.03(+0.57%) |
Aug 04, 2022 | 4.925 | 4.972 | 4.915 | 4.944 | 23,634,988 | +0.01(+0.19%) |
Aug 03, 2022 | 4.878 | 4.934 | 4.870 | 4.934 | 25,590,500 | +0.07(+1.36%) |
Aug 02, 2022 | 4.887 | 4.925 | 4.868 | 4.868 | 30,759,630 | -0.08(-1.53%) |