Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.250 | 3.303 | 3.223 | 3.267 | 26,896,120 | -0.02(-0.54%) |
Sep 29, 2022 | 3.223 | 3.285 | 3.170 | 3.285 | 42,529,352 | +0.03(+0.82%) |
Sep 28, 2022 | 3.232 | 3.330 | 3.227 | 3.259 | 37,577,560 | -0.01(-0.27%) |
Sep 27, 2022 | 3.259 | 3.311 | 3.223 | 3.267 | 51,098,232 | +0.00(+0.00%) |
Sep 26, 2022 | 3.285 | 3.330 | 3.214 | 3.267 | 39,709,956 | -0.12(-3.66%) |
Sep 23, 2022 | 3.427 | 3.441 | 3.321 | 3.392 | 43,399,492 | -0.12(-3.54%) |
Sep 22, 2022 | 3.463 | 3.552 | 3.409 | 3.516 | 33,452,834 | +0.12(+3.39%) |
Sep 21, 2022 | 3.463 | 3.494 | 3.392 | 3.401 | 32,274,818 | -0.05(-1.54%) |
Sep 20, 2022 | 3.374 | 3.472 | 3.361 | 3.454 | 35,195,796 | +0.11(+3.18%) |
Sep 19, 2022 | 3.170 | 3.356 | 3.170 | 3.347 | 30,801,418 | +0.17(+5.31%) |
Sep 16, 2022 | 3.188 | 3.212 | 3.134 | 3.179 | 36,523,064 | -0.07(-2.19%) |
Sep 15, 2022 | 3.259 | 3.312 | 3.223 | 3.250 | 18,603,164 | -0.05(-1.61%) |
Sep 14, 2022 | 3.285 | 3.330 | 3.285 | 3.303 | 16,720,383 | +0.01(+0.27%) |
Sep 13, 2022 | 3.321 | 3.365 | 3.285 | 3.294 | 22,633,968 | -0.08(-2.37%) |
Sep 12, 2022 | 3.383 | 3.432 | 3.374 | 3.374 | 20,754,762 | +0.05(+1.60%) |
Sep 09, 2022 | 3.303 | 3.356 | 3.294 | 3.321 | 14,198,311 | +0.07(+2.19%) |
Sep 08, 2022 | 3.241 | 3.276 | 3.201 | 3.250 | 21,703,690 | +0.00(+0.00%) |
Sep 07, 2022 | 3.232 | 3.281 | 3.161 | 3.250 | 17,304,344 | +0.00(+0.00%) |
Sep 06, 2022 | 3.294 | 3.294 | 3.214 | 3.250 | 18,210,274 | -0.02(-0.54%) |
Sep 02, 2022 | 3.285 | 3.356 | 3.250 | 3.267 | 27,430,848 | +0.04(+1.20%) |
Sep 01, 2022 | 3.211 | 3.233 | 3.149 | 3.229 | 30,484,878 | +0.01(+0.28%) |
Aug 31, 2022 | 3.309 | 3.344 | 3.207 | 3.220 | 28,782,500 | -0.13(-3.97%) |
Aug 30, 2022 | 3.442 | 3.442 | 3.353 | 3.353 | 25,317,276 | -0.08(-2.33%) |
Aug 29, 2022 | 3.371 | 3.451 | 3.357 | 3.433 | 27,624,110 | +0.07(+2.11%) |
Aug 26, 2022 | 3.406 | 3.442 | 3.362 | 3.362 | 37,918,948 | -0.02(-0.52%) |
Aug 25, 2022 | 3.317 | 3.380 | 3.313 | 3.380 | 34,985,552 | +0.04(+1.33%) |
Aug 24, 2022 | 3.353 | 3.380 | 3.335 | 3.335 | 30,361,436 | -0.01(-0.27%) |
Aug 23, 2022 | 3.317 | 3.371 | 3.317 | 3.344 | 18,620,802 | +0.07(+2.17%) |
Aug 22, 2022 | 3.291 | 3.300 | 3.255 | 3.273 | 18,856,120 | -0.06(-1.86%) |
Aug 19, 2022 | 3.335 | 3.335 | 3.282 | 3.335 | 17,854,342 | -0.04(-1.05%) |
Aug 18, 2022 | 3.371 | 3.380 | 3.326 | 3.371 | 18,951,280 | +0.00(+0.00%) |
Aug 17, 2022 | 3.326 | 3.388 | 3.317 | 3.371 | 31,111,254 | +0.00(+0.00%) |
Aug 16, 2022 | 3.353 | 3.397 | 3.335 | 3.371 | 19,623,034 | -0.01(-0.26%) |
Aug 15, 2022 | 3.309 | 3.380 | 3.304 | 3.380 | 32,630,440 | +0.02(+0.53%) |
Aug 12, 2022 | 3.335 | 3.393 | 3.317 | 3.362 | 23,064,430 | +0.08(+2.43%) |
Aug 11, 2022 | 3.326 | 3.371 | 3.282 | 3.282 | 33,552,162 | -0.01(-0.27%) |
Aug 10, 2022 | 3.273 | 3.335 | 3.273 | 3.291 | 35,129,704 | +0.07(+2.20%) |
Aug 09, 2022 | 3.193 | 3.238 | 3.158 | 3.220 | 25,576,382 | +0.04(+1.40%) |
Aug 08, 2022 | 3.176 | 3.211 | 3.149 | 3.176 | 37,274,280 | +0.01(+0.28%) |
Aug 05, 2022 | 2.972 | 3.167 | 2.967 | 3.167 | 37,778,128 | +0.13(+4.39%) |
Aug 04, 2022 | 3.042 | 3.105 | 3.007 | 3.034 | 31,819,864 | +0.05(+1.79%) |
Aug 03, 2022 | 2.927 | 2.998 | 2.901 | 2.980 | 21,437,756 | +0.05(+1.82%) |
Aug 02, 2022 | 2.941 | 2.998 | 2.905 | 2.927 | 30,230,736 | -0.01(-0.19%) |
Aug 01, 2022 | 2.933 | 2.986 | 2.906 | 2.933 | 26,215,512 | -0.01(-0.30%) |
Jul 29, 2022 | 2.942 | 3.004 | 2.933 | 2.942 | 26,105,360 | +0.01(+0.30%) |
Jul 28, 2022 | 2.880 | 2.950 | 2.871 | 2.933 | 32,104,728 | +0.05(+1.85%) |
Jul 27, 2022 | 2.844 | 2.888 | 2.809 | 2.880 | 41,521,440 | +0.08(+2.85%) |
Jul 26, 2022 | 2.818 | 2.875 | 2.782 | 2.800 | 28,555,560 | -0.03(-0.94%) |
Jul 25, 2022 | 2.773 | 2.835 | 2.756 | 2.826 | 33,271,274 | +0.12(+4.25%) |
Jul 22, 2022 | 2.773 | 2.787 | 2.694 | 2.711 | 27,024,534 | -0.06(-2.24%) |
Jul 21, 2022 | 2.720 | 2.773 | 2.694 | 2.773 | 37,370,040 | +0.03(+0.97%) |
Jul 20, 2022 | 2.782 | 2.818 | 2.720 | 2.747 | 46,935,424 | -0.03(-0.96%) |
Jul 19, 2022 | 2.720 | 2.818 | 2.720 | 2.773 | 38,148,688 | +0.06(+2.29%) |
Jul 18, 2022 | 2.694 | 2.756 | 2.676 | 2.711 | 37,997,356 | +0.04(+1.32%) |
Jul 15, 2022 | 2.623 | 2.720 | 2.618 | 2.676 | 31,850,960 | +0.06(+2.37%) |
Jul 14, 2022 | 2.623 | 2.702 | 2.596 | 2.614 | 55,925,628 | -0.12(-4.22%) |
Jul 13, 2022 | 2.756 | 2.800 | 2.716 | 2.729 | 48,388,788 | -0.03(-0.96%) |
Jul 12, 2022 | 2.738 | 2.818 | 2.711 | 2.756 | 36,426,796 | -0.03(-0.96%) |
Jul 11, 2022 | 2.818 | 2.844 | 2.756 | 2.782 | 38,286,680 | -0.10(-3.38%) |
Jul 08, 2022 | 2.871 | 2.897 | 2.844 | 2.880 | 24,678,156 | +0.02(+0.62%) |
Jul 07, 2022 | 2.809 | 2.862 | 2.809 | 2.862 | 30,007,812 | +0.11(+3.86%) |
Jul 06, 2022 | 2.791 | 2.809 | 2.720 | 2.756 | 33,304,264 | -0.05(-1.89%) |
Jul 05, 2022 | 2.773 | 2.809 | 2.738 | 2.809 | 37,628,460 | -0.05(-1.86%) |