Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.290 | 3.354 | 3.263 | 3.308 | 11,161,769 | -0.03(-0.82%) |
Oct 28, 2022 | 3.299 | 3.345 | 3.263 | 3.336 | 15,306,922 | -0.02(-0.54%) |
Oct 27, 2022 | 3.390 | 3.454 | 3.336 | 3.354 | 15,827,958 | -0.04(-1.08%) |
Oct 26, 2022 | 3.327 | 3.454 | 3.326 | 3.390 | 20,227,862 | +0.10(+3.05%) |
Oct 25, 2022 | 3.235 | 3.313 | 3.235 | 3.290 | 14,915,021 | +0.06(+1.98%) |
Oct 24, 2022 | 3.217 | 3.235 | 3.163 | 3.226 | 14,659,358 | -0.04(-1.12%) |
Oct 21, 2022 | 3.108 | 3.299 | 3.099 | 3.263 | 20,537,882 | +0.15(+4.99%) |
Oct 20, 2022 | 3.035 | 3.199 | 3.035 | 3.108 | 21,916,520 | +0.06(+2.10%) |
Oct 19, 2022 | 3.062 | 3.094 | 3.008 | 3.044 | 18,199,882 | -0.08(-2.62%) |
Oct 18, 2022 | 3.144 | 3.181 | 3.062 | 3.126 | 19,095,988 | +0.01(+0.29%) |
Oct 17, 2022 | 3.153 | 3.176 | 3.094 | 3.117 | 15,749,334 | +0.06(+2.09%) |
Oct 14, 2022 | 3.199 | 3.222 | 3.044 | 3.053 | 16,502,544 | -0.18(-5.63%) |
Oct 13, 2022 | 3.208 | 3.245 | 3.035 | 3.235 | 26,631,604 | -0.08(-2.47%) |
Oct 12, 2022 | 3.317 | 3.409 | 3.263 | 3.317 | 14,611,531 | -0.01(-0.27%) |
Oct 11, 2022 | 3.345 | 3.409 | 3.263 | 3.327 | 17,287,140 | -0.02(-0.55%) |
Oct 10, 2022 | 3.363 | 3.482 | 3.322 | 3.345 | 12,413,913 | -0.06(-1.87%) |
Oct 07, 2022 | 3.472 | 3.536 | 3.399 | 3.409 | 20,095,036 | -0.15(-4.10%) |
Oct 06, 2022 | 3.545 | 3.609 | 3.472 | 3.554 | 19,436,910 | -0.03(-0.76%) |
Oct 05, 2022 | 3.545 | 3.582 | 3.454 | 3.582 | 23,689,118 | -0.07(-1.99%) |
Oct 04, 2022 | 3.682 | 3.709 | 3.609 | 3.655 | 23,482,926 | +0.05(+1.52%) |
Oct 03, 2022 | 3.509 | 3.627 | 3.500 | 3.600 | 24,657,882 | +0.17(+5.05%) |
Sep 30, 2022 | 3.308 | 3.507 | 3.249 | 3.427 | 30,346,050 | +0.15(+4.74%) |
Sep 29, 2022 | 3.172 | 3.299 | 3.172 | 3.272 | 21,881,626 | +0.06(+1.99%) |
Sep 28, 2022 | 3.071 | 3.254 | 3.026 | 3.208 | 31,757,758 | +0.22(+7.32%) |
Sep 27, 2022 | 3.044 | 3.117 | 2.980 | 2.989 | 18,140,052 | +0.03(+0.92%) |
Sep 26, 2022 | 2.980 | 3.067 | 2.898 | 2.962 | 22,638,316 | -0.05(-1.81%) |
Sep 23, 2022 | 3.117 | 3.126 | 2.962 | 3.017 | 20,243,030 | -0.22(-6.76%) |
Sep 22, 2022 | 3.245 | 3.322 | 3.181 | 3.235 | 19,926,112 | +0.01(+0.28%) |
Sep 21, 2022 | 3.217 | 3.345 | 3.163 | 3.226 | 23,334,156 | +0.03(+0.85%) |
Sep 20, 2022 | 3.235 | 3.263 | 3.172 | 3.199 | 16,968,844 | -0.12(-3.57%) |
Sep 19, 2022 | 2.998 | 3.345 | 2.953 | 3.317 | 44,128,124 | +0.32(+10.64%) |
Sep 16, 2022 | 2.962 | 3.090 | 2.889 | 2.998 | 24,090,826 | -0.01(-0.30%) |
Sep 15, 2022 | 3.044 | 3.126 | 2.971 | 3.008 | 15,932,055 | -0.07(-2.37%) |
Sep 14, 2022 | 3.108 | 3.181 | 3.080 | 3.080 | 9,185,296 | -0.02(-0.59%) |
Sep 13, 2022 | 3.108 | 3.190 | 3.080 | 3.099 | 10,775,340 | -0.15(-4.49%) |
Sep 12, 2022 | 3.290 | 3.317 | 3.217 | 3.245 | 14,320,783 | +0.01(+0.28%) |
Sep 09, 2022 | 3.208 | 3.254 | 3.153 | 3.235 | 10,093,266 | +0.09(+2.90%) |
Sep 08, 2022 | 3.080 | 3.153 | 3.053 | 3.144 | 11,709,244 | +0.03(+0.88%) |
Sep 07, 2022 | 2.998 | 3.144 | 2.939 | 3.117 | 14,837,397 | +0.12(+3.95%) |
Sep 06, 2022 | 3.035 | 3.128 | 2.971 | 2.998 | 12,213,813 | +0.01(+0.30%) |
Sep 02, 2022 | 2.916 | 3.062 | 2.894 | 2.989 | 18,109,470 | +0.15(+5.47%) |
Sep 01, 2022 | 2.926 | 2.935 | 2.816 | 2.834 | 16,177,689 | -0.15(-5.18%) |
Aug 31, 2022 | 2.998 | 3.071 | 2.985 | 2.989 | 17,275,560 | -0.02(-0.61%) |
Aug 30, 2022 | 3.108 | 3.117 | 2.989 | 3.008 | 16,300,320 | -0.08(-2.65%) |
Aug 29, 2022 | 3.099 | 3.172 | 3.062 | 3.090 | 14,545,307 | -0.03(-0.88%) |
Aug 26, 2022 | 3.336 | 3.354 | 3.080 | 3.117 | 20,222,106 | -0.23(-6.81%) |
Aug 25, 2022 | 3.354 | 3.363 | 3.281 | 3.345 | 12,144,740 | +0.03(+0.82%) |
Aug 24, 2022 | 3.199 | 3.317 | 3.153 | 3.317 | 19,678,744 | +0.10(+3.12%) |
Aug 23, 2022 | 3.181 | 3.317 | 3.163 | 3.217 | 12,479,659 | +0.05(+1.44%) |
Aug 22, 2022 | 3.144 | 3.226 | 3.122 | 3.172 | 14,546,417 | -0.04(-1.14%) |
Aug 19, 2022 | 3.153 | 3.226 | 3.080 | 3.208 | 36,771,052 | +0.03(+0.86%) |
Aug 18, 2022 | 3.071 | 3.190 | 3.062 | 3.181 | 18,439,696 | +0.09(+2.95%) |
Aug 17, 2022 | 3.190 | 3.199 | 3.076 | 3.090 | 18,678,602 | -0.07(-2.34%) |
Aug 16, 2022 | 3.137 | 3.182 | 3.101 | 3.164 | 10,791,225 | +0.01(+0.28%) |
Aug 15, 2022 | 3.128 | 3.173 | 3.101 | 3.155 | 12,755,180 | -0.06(-1.94%) |
Aug 12, 2022 | 3.164 | 3.262 | 3.164 | 3.217 | 11,365,226 | +0.07(+2.27%) |
Aug 11, 2022 | 3.182 | 3.244 | 3.137 | 3.146 | 18,997,522 | +0.01(+0.29%) |
Aug 10, 2022 | 3.110 | 3.208 | 3.092 | 3.137 | 18,156,472 | +0.05(+1.74%) |
Aug 09, 2022 | 3.128 | 3.146 | 3.012 | 3.083 | 12,566,334 | -0.02(-0.58%) |
Aug 08, 2022 | 3.056 | 3.181 | 3.030 | 3.101 | 17,426,284 | +0.11(+3.58%) |
Aug 05, 2022 | 3.039 | 3.039 | 2.931 | 2.994 | 26,919,798 | -0.12(-3.74%) |
Aug 04, 2022 | 3.039 | 3.173 | 2.998 | 3.110 | 19,559,040 | +0.13(+4.19%) |
Aug 03, 2022 | 3.083 | 3.092 | 2.922 | 2.985 | 19,930,604 | -0.08(-2.62%) |
Aug 02, 2022 | 3.101 | 3.208 | 3.065 | 3.065 | 23,028,370 | -0.02(-0.58%) |