Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.204 | 3.400 | 3.195 | 3.373 | 77,522,464 | +0.18(+5.57%) |
Oct 28, 2022 | 3.177 | 3.231 | 3.169 | 3.195 | 29,968,016 | -0.02(-0.55%) |
Oct 27, 2022 | 3.169 | 3.272 | 3.164 | 3.213 | 39,826,316 | +0.10(+3.14%) |
Oct 26, 2022 | 3.195 | 3.231 | 3.111 | 3.115 | 54,060,236 | -0.16(-4.89%) |
Oct 25, 2022 | 3.293 | 3.355 | 3.271 | 3.275 | 30,302,212 | -0.05(-1.60%) |
Oct 24, 2022 | 3.444 | 3.458 | 3.293 | 3.329 | 69,934,240 | -0.22(-6.27%) |
Oct 21, 2022 | 3.436 | 3.596 | 3.436 | 3.551 | 66,110,888 | +0.12(+3.37%) |
Oct 20, 2022 | 3.436 | 3.471 | 3.418 | 3.436 | 30,788,012 | +0.06(+1.85%) |
Oct 19, 2022 | 3.347 | 3.395 | 3.342 | 3.373 | 27,931,252 | -0.01(-0.26%) |
Oct 18, 2022 | 3.400 | 3.409 | 3.324 | 3.382 | 33,284,874 | +0.04(+1.33%) |
Oct 17, 2022 | 3.364 | 3.382 | 3.320 | 3.338 | 19,963,524 | +0.04(+1.08%) |
Oct 14, 2022 | 3.373 | 3.400 | 3.275 | 3.302 | 34,808,828 | -0.06(-1.85%) |
Oct 13, 2022 | 3.293 | 3.404 | 3.289 | 3.364 | 51,690,636 | +0.06(+1.89%) |
Oct 12, 2022 | 3.400 | 3.409 | 3.275 | 3.302 | 43,552,940 | -0.12(-3.39%) |
Oct 11, 2022 | 3.427 | 3.462 | 3.364 | 3.418 | 43,972,676 | -0.04(-1.03%) |
Oct 10, 2022 | 3.436 | 3.507 | 3.418 | 3.453 | 44,727,752 | -0.06(-1.77%) |
Oct 07, 2022 | 3.489 | 3.516 | 3.418 | 3.516 | 52,377,460 | -0.08(-2.23%) |
Oct 06, 2022 | 3.640 | 3.694 | 3.569 | 3.596 | 53,419,748 | -0.07(-1.94%) |
Oct 05, 2022 | 3.622 | 3.703 | 3.596 | 3.667 | 29,227,126 | +0.03(+0.73%) |
Oct 04, 2022 | 3.667 | 3.685 | 3.605 | 3.640 | 41,578,844 | +0.03(+0.83%) |
Oct 03, 2022 | 3.424 | 3.655 | 3.397 | 3.610 | 59,157,440 | +0.34(+10.33%) |
Sep 30, 2022 | 3.255 | 3.308 | 3.228 | 3.272 | 26,855,434 | -0.02(-0.54%) |
Sep 29, 2022 | 3.228 | 3.290 | 3.175 | 3.290 | 42,465,016 | +0.03(+0.82%) |
Sep 28, 2022 | 3.237 | 3.335 | 3.232 | 3.263 | 37,520,716 | -0.01(-0.27%) |
Sep 27, 2022 | 3.263 | 3.316 | 3.228 | 3.272 | 51,020,936 | +0.00(+0.00%) |
Sep 26, 2022 | 3.290 | 3.335 | 3.219 | 3.272 | 39,649,888 | -0.12(-3.66%) |
Sep 23, 2022 | 3.432 | 3.446 | 3.326 | 3.397 | 43,333,840 | -0.12(-3.54%) |
Sep 22, 2022 | 3.468 | 3.557 | 3.415 | 3.521 | 33,402,228 | +0.12(+3.39%) |
Sep 21, 2022 | 3.468 | 3.499 | 3.397 | 3.406 | 32,225,996 | -0.05(-1.54%) |
Sep 20, 2022 | 3.379 | 3.477 | 3.366 | 3.459 | 35,142,556 | +0.11(+3.18%) |
Sep 19, 2022 | 3.175 | 3.361 | 3.175 | 3.352 | 30,754,824 | +0.17(+5.31%) |
Sep 16, 2022 | 3.192 | 3.217 | 3.139 | 3.183 | 36,467,812 | -0.07(-2.19%) |
Sep 15, 2022 | 3.263 | 3.317 | 3.228 | 3.255 | 18,575,024 | -0.05(-1.61%) |
Sep 14, 2022 | 3.290 | 3.335 | 3.290 | 3.308 | 16,695,090 | +0.01(+0.27%) |
Sep 13, 2022 | 3.326 | 3.370 | 3.290 | 3.299 | 22,599,728 | -0.08(-2.37%) |
Sep 12, 2022 | 3.388 | 3.437 | 3.379 | 3.379 | 20,723,364 | +0.05(+1.60%) |
Sep 09, 2022 | 3.308 | 3.361 | 3.299 | 3.326 | 14,176,833 | +0.07(+2.19%) |
Sep 08, 2022 | 3.246 | 3.281 | 3.206 | 3.255 | 21,670,858 | +0.00(+0.00%) |
Sep 07, 2022 | 3.237 | 3.286 | 3.166 | 3.255 | 17,278,168 | +0.00(+0.00%) |
Sep 06, 2022 | 3.299 | 3.299 | 3.219 | 3.255 | 18,182,726 | -0.02(-0.54%) |
Sep 02, 2022 | 3.290 | 3.361 | 3.255 | 3.272 | 27,389,354 | +0.04(+1.20%) |
Sep 01, 2022 | 3.216 | 3.238 | 3.154 | 3.234 | 30,438,766 | +0.01(+0.28%) |
Aug 31, 2022 | 3.314 | 3.349 | 3.211 | 3.225 | 28,738,962 | -0.13(-3.97%) |
Aug 30, 2022 | 3.447 | 3.447 | 3.358 | 3.358 | 25,278,980 | -0.08(-2.33%) |
Aug 29, 2022 | 3.376 | 3.456 | 3.362 | 3.438 | 27,582,324 | +0.07(+2.11%) |
Aug 26, 2022 | 3.411 | 3.447 | 3.367 | 3.367 | 37,861,592 | -0.02(-0.52%) |
Aug 25, 2022 | 3.323 | 3.385 | 3.318 | 3.385 | 34,932,632 | +0.04(+1.33%) |
Aug 24, 2022 | 3.358 | 3.385 | 3.340 | 3.340 | 30,315,510 | -0.01(-0.27%) |
Aug 23, 2022 | 3.323 | 3.376 | 3.323 | 3.349 | 18,592,636 | +0.07(+2.17%) |
Aug 22, 2022 | 3.296 | 3.305 | 3.260 | 3.278 | 18,827,598 | -0.06(-1.86%) |
Aug 19, 2022 | 3.340 | 3.340 | 3.287 | 3.340 | 17,827,336 | -0.04(-1.05%) |
Aug 18, 2022 | 3.376 | 3.385 | 3.331 | 3.376 | 18,922,614 | +0.00(+0.00%) |
Aug 17, 2022 | 3.331 | 3.394 | 3.323 | 3.376 | 31,064,194 | +0.00(+0.00%) |
Aug 16, 2022 | 3.358 | 3.402 | 3.340 | 3.376 | 19,593,352 | -0.01(-0.26%) |
Aug 15, 2022 | 3.314 | 3.385 | 3.309 | 3.385 | 32,581,082 | +0.02(+0.53%) |
Aug 12, 2022 | 3.340 | 3.398 | 3.323 | 3.367 | 23,029,542 | +0.08(+2.43%) |
Aug 11, 2022 | 3.331 | 3.376 | 3.287 | 3.287 | 33,501,410 | -0.01(-0.27%) |
Aug 10, 2022 | 3.278 | 3.340 | 3.278 | 3.296 | 35,076,568 | +0.07(+2.20%) |
Aug 09, 2022 | 3.198 | 3.243 | 3.163 | 3.225 | 25,537,694 | +0.04(+1.40%) |
Aug 08, 2022 | 3.180 | 3.216 | 3.154 | 3.180 | 37,217,896 | +0.01(+0.28%) |
Aug 05, 2022 | 2.976 | 3.171 | 2.972 | 3.171 | 37,720,984 | +0.13(+4.39%) |
Aug 04, 2022 | 3.047 | 3.109 | 3.012 | 3.038 | 31,771,732 | +0.05(+1.79%) |
Aug 03, 2022 | 2.932 | 3.003 | 2.905 | 2.985 | 21,405,330 | +0.05(+1.82%) |
Aug 02, 2022 | 2.945 | 3.003 | 2.909 | 2.932 | 30,185,006 | -0.01(-0.19%) |