Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.354 | 4.414 | 4.305 | 4.325 | 9,911,864 | -0.09(-2.01%) |
Oct 28, 2022 | 4.414 | 4.433 | 4.285 | 4.414 | 16,621,328 | -0.07(-1.54%) |
Oct 27, 2022 | 4.552 | 4.582 | 4.424 | 4.483 | 29,311,188 | -0.14(-2.99%) |
Oct 26, 2022 | 4.591 | 4.670 | 4.552 | 4.621 | 18,072,982 | +0.13(+2.86%) |
Oct 25, 2022 | 4.453 | 4.572 | 4.433 | 4.493 | 15,703,784 | +0.07(+1.56%) |
Oct 24, 2022 | 4.483 | 4.493 | 4.354 | 4.424 | 16,119,992 | -0.10(-2.18%) |
Oct 21, 2022 | 4.315 | 4.542 | 4.315 | 4.522 | 22,014,090 | +0.19(+4.33%) |
Oct 20, 2022 | 4.246 | 4.394 | 4.246 | 4.335 | 14,023,601 | +0.08(+1.86%) |
Oct 19, 2022 | 4.335 | 4.364 | 4.201 | 4.256 | 17,070,200 | -0.17(-3.79%) |
Oct 18, 2022 | 4.483 | 4.488 | 4.374 | 4.424 | 11,720,885 | +0.00(+0.00%) |
Oct 17, 2022 | 4.424 | 4.493 | 4.414 | 4.424 | 10,585,620 | +0.12(+2.75%) |
Oct 14, 2022 | 4.512 | 4.517 | 4.275 | 4.305 | 13,411,981 | -0.27(-5.83%) |
Oct 13, 2022 | 4.483 | 4.632 | 4.377 | 4.572 | 15,345,071 | -0.07(-1.49%) |
Oct 12, 2022 | 4.661 | 4.715 | 4.591 | 4.641 | 13,045,222 | -0.03(-0.63%) |
Oct 11, 2022 | 4.661 | 4.819 | 4.622 | 4.670 | 14,911,305 | +0.02(+0.42%) |
Oct 10, 2022 | 4.710 | 4.759 | 4.621 | 4.651 | 14,147,442 | -0.13(-2.69%) |
Oct 07, 2022 | 4.848 | 4.967 | 4.769 | 4.779 | 18,482,582 | -0.14(-2.81%) |
Oct 06, 2022 | 4.819 | 4.937 | 4.794 | 4.917 | 18,168,868 | +0.06(+1.22%) |
Oct 05, 2022 | 4.789 | 4.858 | 4.730 | 4.858 | 24,126,864 | -0.06(-1.20%) |
Oct 04, 2022 | 4.868 | 5.016 | 4.828 | 4.917 | 21,449,598 | +0.17(+3.53%) |
Oct 03, 2022 | 4.552 | 4.759 | 4.517 | 4.749 | 19,102,166 | +0.28(+6.18%) |
Sep 30, 2022 | 4.443 | 4.587 | 4.414 | 4.473 | 17,989,196 | +0.01(+0.22%) |
Sep 29, 2022 | 4.354 | 4.493 | 4.295 | 4.463 | 17,866,372 | +0.18(+4.17%) |
Sep 28, 2022 | 4.022 | 4.294 | 4.003 | 4.284 | 20,728,306 | +0.39(+9.97%) |
Sep 27, 2022 | 3.905 | 4.022 | 3.886 | 3.896 | 20,845,632 | +0.05(+1.26%) |
Sep 26, 2022 | 3.896 | 3.973 | 3.769 | 3.847 | 21,205,560 | -0.08(-1.98%) |
Sep 23, 2022 | 4.071 | 4.071 | 3.857 | 3.925 | 15,334,068 | -0.26(-6.26%) |
Sep 22, 2022 | 4.177 | 4.283 | 4.168 | 4.187 | 14,331,105 | +0.03(+0.70%) |
Sep 21, 2022 | 4.139 | 4.313 | 4.061 | 4.158 | 13,156,034 | +0.06(+1.42%) |
Sep 20, 2022 | 4.148 | 4.170 | 4.041 | 4.100 | 8,859,394 | -0.14(-3.21%) |
Sep 19, 2022 | 4.071 | 4.245 | 4.061 | 4.236 | 21,786,562 | +0.14(+3.32%) |
Sep 16, 2022 | 4.109 | 4.284 | 4.041 | 4.100 | 26,429,988 | -0.10(-2.31%) |
Sep 15, 2022 | 4.304 | 4.340 | 4.139 | 4.197 | 14,441,833 | -0.12(-2.70%) |
Sep 14, 2022 | 4.430 | 4.474 | 4.313 | 4.313 | 18,709,424 | -0.07(-1.55%) |
Sep 13, 2022 | 4.391 | 4.479 | 4.372 | 4.381 | 8,113,740 | -0.17(-3.63%) |
Sep 12, 2022 | 4.644 | 4.673 | 4.508 | 4.547 | 15,570,280 | -0.01(-0.21%) |
Sep 09, 2022 | 4.479 | 4.566 | 4.430 | 4.556 | 14,837,167 | +0.14(+3.08%) |
Sep 08, 2022 | 4.294 | 4.430 | 4.284 | 4.420 | 17,105,424 | +0.07(+1.56%) |
Sep 07, 2022 | 4.148 | 4.391 | 4.080 | 4.352 | 15,620,451 | +0.17(+3.94%) |
Sep 06, 2022 | 4.333 | 4.381 | 4.158 | 4.187 | 15,064,082 | -0.14(-3.15%) |
Sep 02, 2022 | 4.255 | 4.420 | 4.192 | 4.323 | 13,744,964 | +0.18(+4.46%) |
Sep 01, 2022 | 4.187 | 4.226 | 4.075 | 4.139 | 20,237,512 | -0.15(-3.40%) |
Aug 31, 2022 | 4.313 | 4.381 | 4.275 | 4.284 | 15,950,237 | -0.10(-2.22%) |
Aug 30, 2022 | 4.459 | 4.474 | 4.299 | 4.381 | 16,341,874 | -0.11(-2.38%) |
Aug 29, 2022 | 4.576 | 4.678 | 4.420 | 4.488 | 25,699,716 | -0.14(-2.94%) |
Aug 26, 2022 | 4.770 | 4.867 | 4.585 | 4.624 | 16,576,966 | -0.17(-3.64%) |
Aug 25, 2022 | 4.799 | 4.848 | 4.673 | 4.799 | 19,767,726 | +0.07(+1.44%) |
Aug 24, 2022 | 4.663 | 4.741 | 4.605 | 4.731 | 12,396,468 | +0.07(+1.46%) |
Aug 23, 2022 | 4.605 | 4.760 | 4.605 | 4.663 | 12,279,868 | +0.07(+1.48%) |
Aug 22, 2022 | 4.508 | 4.639 | 4.498 | 4.595 | 12,404,605 | +0.02(+0.42%) |
Aug 19, 2022 | 4.683 | 4.702 | 4.576 | 4.576 | 7,868,748 | -0.16(-3.29%) |
Aug 18, 2022 | 4.712 | 4.789 | 4.683 | 4.731 | 9,488,261 | +0.00(+0.00%) |
Aug 17, 2022 | 4.896 | 4.925 | 4.702 | 4.731 | 12,573,201 | -0.19(-3.94%) |
Aug 16, 2022 | 4.887 | 4.950 | 4.848 | 4.925 | 8,552,861 | +0.03(+0.60%) |
Aug 15, 2022 | 4.857 | 4.906 | 4.809 | 4.896 | 10,763,112 | -0.06(-1.18%) |
Aug 12, 2022 | 4.925 | 5.008 | 4.901 | 4.955 | 15,599,334 | +0.06(+1.19%) |
Aug 11, 2022 | 4.945 | 5.032 | 4.867 | 4.896 | 11,539,290 | +0.00(+0.00%) |
Aug 10, 2022 | 4.925 | 5.042 | 4.848 | 4.896 | 19,223,988 | +0.05(+1.00%) |
Aug 09, 2022 | 4.955 | 4.984 | 4.760 | 4.848 | 17,957,494 | -0.06(-1.19%) |
Aug 08, 2022 | 4.955 | 5.052 | 4.896 | 4.906 | 21,016,536 | +0.08(+1.61%) |
Aug 05, 2022 | 4.731 | 4.843 | 4.702 | 4.828 | 10,835,861 | -0.01(-0.20%) |
Aug 04, 2022 | 4.615 | 4.887 | 4.595 | 4.838 | 18,203,042 | +0.25(+5.51%) |
Aug 03, 2022 | 4.683 | 4.702 | 4.518 | 4.585 | 17,479,500 | -0.06(-1.26%) |
Aug 02, 2022 | 4.663 | 4.867 | 4.624 | 4.644 | 20,222,696 | +0.01(+0.21%) |