Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2022 | 2.740 | 0 | -0.09(-3.18%) | |||
Nov 03, 2022 | 2.900 | 3.015 | 2.830 | 2.830 | 12,187,126 | -0.08(-2.75%) |
Nov 02, 2022 | 3.140 | 2.890 | 2.910 | 4,240,553 | -0.22(-7.03%) | |
Nov 01, 2022 | 3.310 | 3.430 | 3.130 | 3.130 | 3,927,240 | -0.10(-3.10%) |
Oct 31, 2022 | 3.150 | 3.230 | 3.110 | 3.230 | 8,469,838 | +0.05(+1.57%) |
Oct 28, 2022 | 3.060 | 3.180 | 2.970 | 3.180 | 4,355,421 | +0.14(+4.61%) |
Oct 27, 2022 | 3.120 | 3.207 | 3.000 | 3.040 | 4,922,716 | -0.05(-1.62%) |
Oct 26, 2022 | 3.130 | 3.390 | 3.070 | 3.090 | 5,733,106 | -0.13(-4.04%) |
Oct 25, 2022 | 3.140 | 3.280 | 3.130 | 3.220 | 8,102,121 | +0.12(+3.87%) |
Oct 24, 2022 | 3.120 | 3.130 | 2.920 | 3.100 | 5,633,660 | -0.07(-2.21%) |
Oct 21, 2022 | 3.270 | 3.270 | 2.990 | 3.170 | 8,885,522 | -0.14(-4.23%) |
Oct 20, 2022 | 3.200 | 3.430 | 3.180 | 3.310 | 11,207,183 | +0.10(+3.12%) |
Oct 19, 2022 | 3.330 | 3.429 | 3.170 | 3.210 | 9,646,606 | -0.18(-5.31%) |
Oct 18, 2022 | 3.480 | 3.565 | 3.325 | 3.390 | 12,292,068 | +0.02(+0.59%) |
Oct 17, 2022 | 3.280 | 3.455 | 3.270 | 3.370 | 21,054,084 | +0.24(+7.67%) |
Oct 14, 2022 | 3.360 | 3.440 | 3.130 | 3.130 | 4,733,888 | -0.19(-5.72%) |
Oct 13, 2022 | 3.140 | 3.390 | 3.070 | 3.320 | 7,414,117 | -0.01(-0.30%) |
Oct 12, 2022 | 3.380 | 3.400 | 3.240 | 3.330 | 4,421,748 | -0.05(-1.48%) |
Oct 11, 2022 | 3.390 | 3.495 | 3.235 | 3.380 | 17,163,730 | -0.04(-1.17%) |
Oct 10, 2022 | 3.540 | 3.605 | 3.370 | 3.420 | 16,163,243 | -0.12(-3.39%) |
Oct 07, 2022 | 3.750 | 3.770 | 3.530 | 3.540 | 7,862,334 | -0.33(-8.53%) |
Oct 06, 2022 | 3.860 | 4.010 | 3.730 | 3.870 | 10,047,628 | +0.00(+0.00%) |
Oct 05, 2022 | 3.840 | 3.900 | 3.700 | 3.870 | 7,416,700 | -0.05(-1.28%) |
Oct 04, 2022 | 3.740 | 3.960 | 3.740 | 3.920 | 6,231,939 | +0.27(+7.40%) |
Oct 03, 2022 | 3.480 | 3.717 | 3.375 | 3.650 | 7,494,079 | +0.21(+6.10%) |
Sep 30, 2022 | 3.410 | 3.595 | 3.360 | 3.440 | 5,049,544 | +0.02(+0.58%) |
Sep 29, 2022 | 3.590 | 3.610 | 3.380 | 3.420 | 4,620,188 | -0.30(-8.06%) |
Sep 28, 2022 | 3.500 | 3.730 | 3.500 | 3.720 | 7,518,895 | +0.20(+5.68%) |
Sep 27, 2022 | 3.610 | 3.710 | 3.495 | 3.520 | 4,796,999 | +0.00(+0.00%) |
Sep 26, 2022 | 3.560 | 3.705 | 3.500 | 3.520 | 4,661,989 | -0.04(-1.12%) |
Sep 23, 2022 | 3.510 | 3.640 | 3.480 | 3.560 | 4,497,221 | -0.01(-0.28%) |
Sep 22, 2022 | 3.750 | 3.765 | 3.560 | 3.570 | 3,970,775 | -0.18(-4.80%) |
Sep 21, 2022 | 3.780 | 3.960 | 3.680 | 3.750 | 8,004,624 | -0.01(-0.27%) |
Sep 20, 2022 | 3.890 | 3.890 | 3.760 | 3.760 | 5,751,471 | -0.20(-5.05%) |
Sep 19, 2022 | 3.750 | 3.970 | 3.750 | 3.960 | 6,624,319 | +0.17(+4.49%) |
Sep 16, 2022 | 3.970 | 4.050 | 3.790 | 3.790 | 9,771,063 | -0.29(-7.11%) |
Sep 15, 2022 | 4.000 | 4.170 | 3.885 | 4.080 | 17,447,856 | +0.01(+0.25%) |
Sep 14, 2022 | 3.920 | 4.070 | 3.840 | 4.070 | 16,789,602 | +0.15(+3.83%) |
Sep 13, 2022 | 4.120 | 4.190 | 3.890 | 3.920 | 49,717,644 | -0.26(-6.22%) |
Sep 12, 2022 | 4.110 | 4.270 | 4.020 | 4.180 | 26,270,536 | +0.07(+1.70%) |
Sep 09, 2022 | 3.920 | 4.120 | 3.920 | 4.110 | 21,724,560 | +0.20(+5.12%) |
Sep 08, 2022 | 3.720 | 3.960 | 3.670 | 3.910 | 25,270,412 | +0.11(+2.89%) |
Sep 07, 2022 | 3.760 | 3.921 | 3.680 | 3.800 | 8,865,473 | +0.02(+0.53%) |
Sep 06, 2022 | 3.860 | 3.920 | 3.695 | 3.780 | 9,401,621 | -0.06(-1.56%) |
Sep 02, 2022 | 4.070 | 4.150 | 3.830 | 3.840 | 7,964,339 | -0.16(-4.00%) |
Sep 01, 2022 | 4.010 | 4.020 | 3.690 | 4.000 | 9,603,128 | -0.09(-2.20%) |
Aug 31, 2022 | 4.050 | 4.240 | 4.000 | 4.090 | 9,893,793 | +0.09(+2.25%) |
Aug 30, 2022 | 4.080 | 4.200 | 3.930 | 4.000 | 6,327,180 | -0.06(-1.48%) |
Aug 29, 2022 | 3.810 | 4.180 | 3.770 | 4.060 | 13,607,248 | +0.17(+4.37%) |
Aug 26, 2022 | 4.250 | 4.370 | 3.755 | 3.890 | 14,235,235 | -0.38(-8.90%) |
Aug 25, 2022 | 4.290 | 4.490 | 4.210 | 4.270 | 17,487,388 | +0.08(+1.91%) |
Aug 24, 2022 | 4.150 | 4.300 | 4.150 | 4.190 | 5,177,086 | +0.05(+1.21%) |
Aug 23, 2022 | 4.160 | 4.325 | 4.090 | 4.140 | 10,386,419 | -0.07(-1.66%) |
Aug 22, 2022 | 4.110 | 4.270 | 3.980 | 4.210 | 16,777,258 | +0.01(+0.24%) |
Aug 19, 2022 | 4.390 | 4.390 | 4.085 | 4.200 | 10,384,630 | -0.30(-6.67%) |
Aug 18, 2022 | 4.400 | 4.555 | 4.332 | 4.500 | 10,385,165 | +0.04(+0.90%) |
Aug 17, 2022 | 4.360 | 4.580 | 4.290 | 4.460 | 20,331,616 | +0.01(+0.22%) |
Aug 16, 2022 | 4.450 | 4.620 | 4.320 | 4.450 | 15,446,862 | +0.00(+0.00%) |
Aug 15, 2022 | 4.580 | 4.750 | 4.400 | 4.450 | 38,156,764 | +0.44(+10.97%) |
Aug 12, 2022 | 4.200 | 4.200 | 3.880 | 4.010 | 31,113,426 | -0.22(-5.20%) |
Aug 11, 2022 | 4.740 | 4.770 | 4.030 | 4.230 | 25,192,676 | -0.39(-8.44%) |
Aug 10, 2022 | 4.370 | 4.765 | 4.170 | 4.620 | 24,370,004 | +0.42(+10.00%) |
Aug 09, 2022 | 4.230 | 4.530 | 3.890 | 4.200 | 45,786,948 | -0.53(-11.21%) |
Aug 08, 2022 | 4.810 | 5.070 | 4.710 | 4.730 | 21,001,008 | -0.09(-1.87%) |
Aug 05, 2022 | 4.410 | 5.020 | 4.370 | 4.820 | 26,687,768 | +0.25(+5.47%) |
Aug 04, 2022 | 4.500 | 4.670 | 4.450 | 4.570 | 13,814,205 | +0.02(+0.44%) |
Aug 03, 2022 | 4.100 | 4.660 | 4.100 | 4.550 | 29,164,332 | +0.43(+10.44%) |
Aug 02, 2022 | 3.760 | 4.265 | 3.760 | 4.120 | 18,857,316 | +0.27(+7.01%) |
Aug 01, 2022 | 3.830 | 4.010 | 3.650 | 3.850 | 19,457,126 | -0.05(-1.28%) |
Jul 29, 2022 | 3.850 | 3.905 | 3.740 | 3.900 | 7,599,346 | +0.00(+0.00%) |
Jul 28, 2022 | 3.810 | 3.980 | 3.670 | 3.900 | 8,218,765 | +0.03(+0.78%) |
Jul 27, 2022 | 3.550 | 3.920 | 3.520 | 3.870 | 7,258,402 | +0.42(+12.17%) |
Jul 26, 2022 | 3.630 | 3.630 | 3.420 | 3.450 | 5,371,518 | -0.22(-5.99%) |
Jul 25, 2022 | 3.750 | 3.840 | 3.600 | 3.670 | 10,675,843 | -0.13(-3.42%) |
Jul 22, 2022 | 4.040 | 4.090 | 3.680 | 3.800 | 12,246,022 | -0.34(-8.21%) |
Jul 21, 2022 | 4.080 | 4.290 | 4.040 | 4.140 | 17,697,816 | -0.06(-1.43%) |
Jul 20, 2022 | 3.650 | 4.320 | 3.650 | 4.200 | 29,407,984 | +0.51(+13.82%) |
Jul 19, 2022 | 3.700 | 3.740 | 3.490 | 3.690 | 16,065,630 | +0.04(+1.10%) |
Jul 18, 2022 | 3.530 | 3.800 | 3.530 | 3.650 | 23,096,372 | +0.16(+4.58%) |
Jul 15, 2022 | 3.390 | 3.530 | 3.320 | 3.490 | 29,148,030 | +0.21(+6.40%) |
Jul 14, 2022 | 3.290 | 3.470 | 3.221 | 3.280 | 68,384,328 | +0.00(+0.00%) |
Jul 13, 2022 | 3.320 | 3.470 | 3.160 | 3.280 | 257,493,584 | +1.05(+47.09%) |
Jul 12, 2022 | 2.300 | 2.350 | 2.220 | 2.230 | 2,564,069 | -0.07(-3.04%) |
Jul 11, 2022 | 2.450 | 2.480 | 2.280 | 2.300 | 2,302,766 | -0.19(-7.63%) |
Jul 08, 2022 | 2.520 | 2.550 | 2.430 | 2.490 | 2,055,146 | -0.10(-3.86%) |
Jul 07, 2022 | 2.430 | 2.590 | 2.430 | 2.590 | 3,539,157 | +0.16(+6.58%) |
Jul 06, 2022 | 2.530 | 2.540 | 2.405 | 2.430 | 3,283,963 | -0.10(-3.95%) |
Jul 05, 2022 | 2.390 | 2.540 | 2.310 | 2.530 | 3,674,501 | +0.11(+4.55%) |
Jul 01, 2022 | 2.370 | 2.465 | 2.370 | 2.420 | 3,547,425 | +0.04(+1.68%) |
Jun 30, 2022 | 2.420 | 2.420 | 2.240 | 2.380 | 5,584,597 | -0.01(-0.42%) |
Jun 29, 2022 | 2.360 | 2.420 | 2.300 | 2.390 | 4,127,211 | +0.03(+1.27%) |
Jun 28, 2022 | 2.550 | 2.560 | 2.350 | 2.360 | 3,335,878 | -0.17(-6.72%) |
Jun 27, 2022 | 2.570 | 2.620 | 2.440 | 2.530 | 4,264,022 | -0.04(-1.56%) |
Jun 24, 2022 | 2.420 | 2.580 | 2.420 | 2.570 | 7,375,514 | +0.20(+8.44%) |
Jun 23, 2022 | 2.310 | 2.430 | 2.245 | 2.370 | 5,914,789 | +0.08(+3.49%) |
Jun 22, 2022 | 2.240 | 2.365 | 2.240 | 2.290 | 5,774,388 | +0.00(+0.00%) |
Jun 21, 2022 | 2.290 | 2.400 | 2.245 | 2.290 | 6,719,249 | +0.03(+1.33%) |
Jun 17, 2022 | 2.260 | 2.340 | 2.210 | 2.260 | 3,259,499 | +0.01(+0.44%) |
Jun 16, 2022 | 2.290 | 2.290 | 2.200 | 2.250 | 6,891,792 | -0.12(-5.06%) |
Jun 15, 2022 | 2.330 | 2.420 | 2.300 | 2.370 | 10,613,475 | +0.11(+4.87%) |
Jun 14, 2022 | 2.360 | 2.420 | 2.240 | 2.260 | 8,451,005 | -0.08(-3.42%) |
Jun 13, 2022 | 2.380 | 2.470 | 2.320 | 2.340 | 6,259,882 | -0.14(-5.65%) |
Jun 10, 2022 | 2.600 | 2.610 | 2.450 | 2.480 | 4,707,846 | -0.12(-4.62%) |
Jun 09, 2022 | 2.810 | 2.825 | 2.600 | 2.600 | 2,883,182 | -0.21(-7.47%) |
Jun 08, 2022 | 2.840 | 2.930 | 2.795 | 2.810 | 5,039,838 | -0.01(-0.35%) |
Jun 07, 2022 | 2.800 | 2.905 | 2.758 | 2.820 | 5,558,191 | +0.00(+0.00%) |
Jun 06, 2022 | 2.850 | 2.910 | 2.745 | 2.820 | 7,332,959 | +0.02(+0.71%) |
Jun 03, 2022 | 2.890 | 2.910 | 2.770 | 2.800 | 11,590,355 | -0.15(-5.08%) |
Jun 02, 2022 | 2.820 | 3.000 | 2.735 | 2.950 | 8,606,169 | +0.12(+4.24%) |