Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.030 | 4.180 | 4.015 | 4.120 | 25,470,900 | +0.19(+4.83%) |
Oct 28, 2022 | 3.940 | 3.980 | 3.860 | 3.930 | 38,448,796 | +0.10(+2.61%) |
Oct 27, 2022 | 4.280 | 4.330 | 3.820 | 3.830 | 57,365,408 | -0.96(-20.04%) |
Oct 26, 2022 | 4.840 | 4.895 | 4.780 | 4.790 | 17,805,212 | -0.05(-1.03%) |
Oct 25, 2022 | 4.760 | 4.900 | 4.760 | 4.840 | 13,272,338 | +0.10(+2.11%) |
Oct 24, 2022 | 4.730 | 4.800 | 4.680 | 4.740 | 11,401,232 | +0.02(+0.42%) |
Oct 21, 2022 | 4.530 | 4.730 | 4.480 | 4.720 | 12,163,538 | +0.18(+3.96%) |
Oct 20, 2022 | 4.570 | 4.685 | 4.510 | 4.540 | 15,083,141 | -0.04(-0.87%) |
Oct 19, 2022 | 4.680 | 4.710 | 4.540 | 4.580 | 12,920,243 | -0.13(-2.76%) |
Oct 18, 2022 | 4.750 | 4.820 | 4.630 | 4.710 | 18,035,328 | +0.16(+3.52%) |
Oct 17, 2022 | 4.560 | 4.770 | 4.524 | 4.550 | 19,504,480 | +0.16(+3.64%) |
Oct 14, 2022 | 4.540 | 4.580 | 4.380 | 4.390 | 15,025,551 | -0.14(-3.09%) |
Oct 13, 2022 | 4.200 | 4.600 | 4.185 | 4.530 | 19,705,394 | +0.28(+6.59%) |
Oct 12, 2022 | 4.250 | 4.320 | 4.150 | 4.250 | 17,217,130 | +0.01(+0.24%) |
Oct 11, 2022 | 4.430 | 4.570 | 4.210 | 4.240 | 25,327,256 | -0.24(-5.36%) |
Oct 10, 2022 | 4.660 | 4.660 | 4.340 | 4.480 | 32,100,648 | -0.37(-7.63%) |
Oct 07, 2022 | 4.470 | 4.900 | 4.360 | 4.850 | 52,148,968 | +0.56(+13.05%) |
Oct 06, 2022 | 4.360 | 4.370 | 4.230 | 4.290 | 21,669,896 | +0.07(+1.66%) |
Oct 05, 2022 | 4.230 | 4.290 | 4.150 | 4.220 | 32,952,288 | -0.28(-6.22%) |
Oct 04, 2022 | 4.160 | 4.500 | 4.150 | 4.500 | 38,907,496 | +0.49(+12.22%) |
Oct 03, 2022 | 3.880 | 4.045 | 3.700 | 4.010 | 39,789,292 | +0.09(+2.30%) |
Sep 30, 2022 | 3.980 | 4.050 | 3.920 | 3.920 | 15,095,063 | +0.00(+0.00%) |
Sep 29, 2022 | 3.930 | 3.960 | 3.830 | 3.920 | 19,388,920 | -0.16(-3.92%) |
Sep 28, 2022 | 3.870 | 4.120 | 3.840 | 4.080 | 17,793,784 | +0.10(+2.51%) |
Sep 27, 2022 | 4.030 | 4.075 | 3.910 | 3.980 | 24,622,120 | -0.07(-1.73%) |
Sep 26, 2022 | 4.180 | 4.240 | 3.990 | 4.050 | 17,734,692 | -0.09(-2.17%) |
Sep 23, 2022 | 4.410 | 4.470 | 4.050 | 4.140 | 32,611,764 | -0.57(-12.10%) |
Sep 22, 2022 | 4.980 | 4.990 | 4.670 | 4.710 | 33,695,248 | -0.29(-5.80%) |
Sep 21, 2022 | 5.070 | 5.170 | 5.000 | 5.000 | 12,119,898 | -0.07(-1.38%) |
Sep 20, 2022 | 5.150 | 5.160 | 5.020 | 5.070 | 17,625,286 | -0.17(-3.24%) |
Sep 19, 2022 | 5.110 | 5.250 | 5.090 | 5.240 | 11,894,082 | +0.01(+0.19%) |
Sep 16, 2022 | 5.290 | 5.305 | 5.175 | 5.230 | 10,047,190 | -0.11(-2.06%) |
Sep 15, 2022 | 5.300 | 5.450 | 5.290 | 5.340 | 9,326,570 | +0.01(+0.19%) |
Sep 14, 2022 | 5.290 | 5.384 | 5.265 | 5.330 | 8,274,500 | +0.03(+0.57%) |
Sep 13, 2022 | 5.370 | 5.450 | 5.285 | 5.300 | 10,623,822 | -0.32(-5.69%) |
Sep 12, 2022 | 5.570 | 5.680 | 5.570 | 5.620 | 8,731,644 | +0.20(+3.69%) |
Sep 09, 2022 | 5.370 | 5.460 | 5.350 | 5.420 | 10,321,826 | +0.19(+3.63%) |
Sep 08, 2022 | 5.050 | 5.240 | 5.025 | 5.230 | 11,788,091 | +0.08(+1.55%) |
Sep 07, 2022 | 4.970 | 5.160 | 4.955 | 5.150 | 27,158,860 | +0.11(+2.18%) |
Sep 06, 2022 | 5.140 | 5.160 | 4.980 | 5.040 | 10,068,108 | -0.08(-1.56%) |
Sep 02, 2022 | 5.120 | 5.360 | 5.060 | 5.120 | 17,019,676 | +0.12(+2.40%) |
Sep 01, 2022 | 5.090 | 5.100 | 4.910 | 5.000 | 14,685,424 | -0.16(-3.10%) |
Aug 31, 2022 | 5.200 | 5.230 | 5.150 | 5.160 | 11,624,956 | -0.07(-1.34%) |
Aug 30, 2022 | 5.330 | 5.360 | 5.190 | 5.230 | 13,443,194 | -0.02(-0.38%) |
Aug 29, 2022 | 5.260 | 5.318 | 5.225 | 5.250 | 10,497,264 | +0.02(+0.38%) |
Aug 26, 2022 | 5.480 | 5.490 | 5.230 | 5.230 | 12,032,558 | -0.21(-3.86%) |
Aug 25, 2022 | 5.320 | 5.470 | 5.315 | 5.440 | 11,078,865 | +0.15(+2.84%) |
Aug 24, 2022 | 5.220 | 5.350 | 5.200 | 5.290 | 11,380,987 | +0.01(+0.19%) |
Aug 23, 2022 | 5.250 | 5.330 | 5.245 | 5.280 | 12,686,208 | +0.12(+2.33%) |
Aug 22, 2022 | 5.190 | 5.208 | 5.130 | 5.160 | 12,778,868 | -0.10(-1.90%) |
Aug 19, 2022 | 5.400 | 5.410 | 5.250 | 5.260 | 10,942,823 | -0.24(-4.36%) |
Aug 18, 2022 | 5.510 | 5.530 | 5.450 | 5.500 | 8,737,126 | +0.00(+0.00%) |
Aug 17, 2022 | 5.550 | 5.570 | 5.450 | 5.500 | 11,072,309 | -0.27(-4.68%) |
Aug 16, 2022 | 5.730 | 5.810 | 5.691 | 5.770 | 10,405,609 | +0.00(+0.00%) |
Aug 15, 2022 | 5.770 | 5.800 | 5.710 | 5.770 | 6,607,055 | -0.09(-1.54%) |
Aug 12, 2022 | 5.820 | 5.870 | 5.790 | 5.860 | 8,056,117 | +0.15(+2.63%) |
Aug 11, 2022 | 5.770 | 5.840 | 5.700 | 5.710 | 10,796,095 | +0.03(+0.53%) |
Aug 10, 2022 | 5.550 | 5.740 | 5.545 | 5.680 | 14,619,551 | +0.23(+4.22%) |
Aug 09, 2022 | 5.490 | 5.540 | 5.410 | 5.450 | 11,251,353 | -0.14(-2.50%) |
Aug 08, 2022 | 5.550 | 5.690 | 5.545 | 5.590 | 13,324,636 | +0.09(+1.64%) |
Aug 05, 2022 | 5.420 | 5.540 | 5.400 | 5.500 | 10,321,527 | -0.03(-0.54%) |
Aug 04, 2022 | 5.450 | 5.560 | 5.450 | 5.530 | 10,486,396 | +0.11(+2.03%) |
Aug 03, 2022 | 5.360 | 5.450 | 5.330 | 5.420 | 11,374,734 | +0.02(+0.37%) |
Aug 02, 2022 | 5.500 | 5.530 | 5.400 | 5.400 | 13,444,730 | -0.37(-6.41%) |