Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.560 | 3.780 | 3.540 | 3.680 | 21,335,172 | +0.06(+1.66%) |
Oct 28, 2022 | 3.640 | 3.670 | 3.510 | 3.620 | 18,228,488 | -0.02(-0.55%) |
Oct 27, 2022 | 3.780 | 3.830 | 3.630 | 3.640 | 26,843,428 | -0.07(-1.89%) |
Oct 26, 2022 | 3.610 | 3.800 | 3.595 | 3.710 | 30,469,772 | +0.15(+4.21%) |
Oct 25, 2022 | 3.500 | 3.635 | 3.440 | 3.560 | 21,013,380 | +0.05(+1.42%) |
Oct 24, 2022 | 3.500 | 3.600 | 3.470 | 3.510 | 21,631,860 | -0.08(-2.23%) |
Oct 21, 2022 | 3.430 | 3.640 | 3.400 | 3.590 | 29,747,548 | +0.19(+5.59%) |
Oct 20, 2022 | 3.430 | 3.505 | 3.380 | 3.400 | 27,113,914 | +0.03(+0.89%) |
Oct 19, 2022 | 3.190 | 3.370 | 3.140 | 3.370 | 32,225,716 | +0.25(+8.01%) |
Oct 18, 2022 | 3.180 | 3.225 | 3.030 | 3.120 | 18,010,712 | +0.03(+0.97%) |
Oct 17, 2022 | 3.000 | 3.110 | 2.960 | 3.090 | 21,503,484 | +0.18(+6.19%) |
Oct 14, 2022 | 2.920 | 3.000 | 2.870 | 2.910 | 15,470,335 | -0.04(-1.36%) |
Oct 13, 2022 | 2.780 | 2.970 | 2.740 | 2.950 | 21,457,174 | +0.09(+3.15%) |
Oct 12, 2022 | 2.890 | 2.935 | 2.800 | 2.860 | 16,549,223 | -0.08(-2.72%) |
Oct 11, 2022 | 2.910 | 3.000 | 2.835 | 2.940 | 25,705,796 | -0.06(-2.00%) |
Oct 10, 2022 | 3.050 | 3.100 | 2.950 | 3.000 | 21,223,372 | -0.09(-2.91%) |
Oct 07, 2022 | 3.170 | 3.240 | 3.070 | 3.090 | 32,600,528 | -0.11(-3.44%) |
Oct 06, 2022 | 3.090 | 3.230 | 3.050 | 3.200 | 61,497,568 | +0.20(+6.67%) |
Oct 05, 2022 | 2.850 | 3.020 | 2.830 | 3.000 | 30,955,174 | +0.10(+3.45%) |
Oct 04, 2022 | 2.780 | 2.910 | 2.730 | 2.900 | 34,378,156 | +0.23(+8.61%) |
Oct 03, 2022 | 2.600 | 2.695 | 2.570 | 2.670 | 21,845,184 | +0.20(+8.10%) |
Sep 30, 2022 | 2.500 | 2.580 | 2.450 | 2.470 | 22,374,804 | -0.01(-0.40%) |
Sep 29, 2022 | 2.640 | 2.650 | 2.420 | 2.480 | 30,484,120 | -0.25(-9.16%) |
Sep 28, 2022 | 2.540 | 2.730 | 2.480 | 2.730 | 33,290,316 | +0.25(+10.08%) |
Sep 27, 2022 | 2.510 | 2.635 | 2.440 | 2.480 | 40,753,764 | +0.09(+3.77%) |
Sep 26, 2022 | 2.360 | 2.440 | 2.340 | 2.390 | 32,293,964 | +0.03(+1.27%) |
Sep 23, 2022 | 2.450 | 2.460 | 2.330 | 2.360 | 35,930,448 | -0.19(-7.45%) |
Sep 22, 2022 | 2.710 | 2.760 | 2.550 | 2.550 | 33,483,904 | -0.13(-4.85%) |
Sep 21, 2022 | 2.810 | 2.860 | 2.670 | 2.680 | 28,243,454 | -0.05(-1.83%) |
Sep 20, 2022 | 2.910 | 2.910 | 2.700 | 2.730 | 43,640,324 | -0.21(-7.14%) |
Sep 19, 2022 | 2.930 | 3.010 | 2.900 | 2.940 | 25,602,500 | -0.09(-2.97%) |
Sep 16, 2022 | 3.220 | 3.220 | 3.000 | 3.030 | 33,333,272 | -0.20(-6.19%) |
Sep 15, 2022 | 3.310 | 3.330 | 3.220 | 3.230 | 26,284,748 | -0.18(-5.28%) |
Sep 14, 2022 | 3.580 | 3.610 | 3.330 | 3.410 | 43,795,776 | -0.24(-6.58%) |
Sep 13, 2022 | 3.790 | 3.860 | 3.650 | 3.650 | 17,317,402 | -0.26(-6.65%) |
Sep 12, 2022 | 3.840 | 3.910 | 3.780 | 3.910 | 11,689,778 | +0.16(+4.27%) |
Sep 09, 2022 | 3.700 | 3.780 | 3.650 | 3.750 | 13,859,539 | +0.15(+4.17%) |
Sep 08, 2022 | 3.550 | 3.660 | 3.510 | 3.600 | 11,523,669 | +0.04(+1.12%) |
Sep 07, 2022 | 3.500 | 3.620 | 3.430 | 3.560 | 11,529,743 | +0.00(+0.00%) |
Sep 06, 2022 | 3.660 | 3.680 | 3.465 | 3.560 | 14,262,358 | +0.00(+0.00%) |
Sep 02, 2022 | 3.480 | 3.620 | 3.415 | 3.560 | 15,573,509 | +0.16(+4.71%) |
Sep 01, 2022 | 3.550 | 3.575 | 3.360 | 3.400 | 16,093,599 | -0.22(-6.08%) |
Aug 31, 2022 | 3.580 | 3.710 | 3.535 | 3.620 | 15,841,992 | -0.01(-0.28%) |
Aug 30, 2022 | 3.660 | 3.677 | 3.540 | 3.630 | 18,389,502 | -0.12(-3.20%) |
Aug 29, 2022 | 3.680 | 3.840 | 3.645 | 3.750 | 14,328,408 | +0.04(+1.08%) |
Aug 26, 2022 | 3.740 | 3.840 | 3.600 | 3.710 | 19,027,818 | -0.04(-1.07%) |
Aug 25, 2022 | 3.770 | 3.790 | 3.700 | 3.750 | 10,351,587 | +0.04(+1.08%) |
Aug 24, 2022 | 3.700 | 3.730 | 3.620 | 3.710 | 13,450,344 | +0.05(+1.37%) |
Aug 23, 2022 | 3.700 | 3.780 | 3.610 | 3.660 | 17,059,470 | +0.07(+1.95%) |
Aug 22, 2022 | 3.600 | 3.660 | 3.450 | 3.590 | 13,568,825 | -0.05(-1.37%) |
Aug 19, 2022 | 3.700 | 3.750 | 3.600 | 3.640 | 12,236,362 | -0.18(-4.71%) |
Aug 18, 2022 | 3.570 | 3.830 | 3.560 | 3.820 | 17,652,608 | +0.31(+8.83%) |
Aug 17, 2022 | 3.350 | 3.550 | 3.324 | 3.510 | 16,217,095 | +0.10(+2.93%) |
Aug 16, 2022 | 3.460 | 3.510 | 3.320 | 3.410 | 11,576,633 | -0.05(-1.45%) |
Aug 15, 2022 | 3.420 | 3.475 | 3.290 | 3.460 | 15,578,118 | -0.16(-4.42%) |
Aug 12, 2022 | 3.590 | 3.620 | 3.500 | 3.620 | 9,179,376 | +0.04(+1.12%) |
Aug 11, 2022 | 3.640 | 3.700 | 3.560 | 3.580 | 15,058,832 | +0.04(+1.13%) |
Aug 10, 2022 | 3.460 | 3.600 | 3.400 | 3.540 | 13,454,064 | +0.06(+1.72%) |
Aug 09, 2022 | 3.500 | 3.560 | 3.420 | 3.480 | 15,959,194 | +0.03(+0.87%) |
Aug 08, 2022 | 3.440 | 3.480 | 3.340 | 3.450 | 18,092,804 | +0.01(+0.29%) |
Aug 05, 2022 | 3.300 | 3.670 | 3.245 | 3.440 | 22,489,124 | +0.09(+2.69%) |
Aug 04, 2022 | 3.530 | 3.600 | 3.330 | 3.350 | 18,421,760 | -0.23(-6.42%) |
Aug 03, 2022 | 3.810 | 3.810 | 3.480 | 3.580 | 21,504,554 | -0.16(-4.28%) |
Aug 02, 2022 | 3.720 | 3.990 | 3.600 | 3.740 | 44,937,936 | +0.52(+16.15%) |