Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.150 | 3.320 | 3.130 | 3.290 | 1,466,342 | +0.14(+4.44%) |
Sep 29, 2022 | 3.370 | 3.370 | 3.100 | 3.150 | 3,878,370 | -0.33(-9.48%) |
Sep 28, 2022 | 3.380 | 3.495 | 3.300 | 3.480 | 1,417,310 | +0.13(+3.88%) |
Sep 27, 2022 | 3.430 | 3.520 | 3.330 | 3.350 | 1,335,667 | +0.02(+0.60%) |
Sep 26, 2022 | 3.600 | 3.660 | 3.320 | 3.330 | 2,416,711 | -0.32(-8.77%) |
Sep 23, 2022 | 3.860 | 3.870 | 3.610 | 3.650 | 3,461,300 | -0.34(-8.52%) |
Sep 22, 2022 | 4.030 | 4.045 | 3.865 | 3.990 | 1,678,525 | +0.01(+0.25%) |
Sep 21, 2022 | 4.050 | 4.185 | 3.895 | 3.980 | 2,155,397 | -0.05(-1.24%) |
Sep 20, 2022 | 4.010 | 4.180 | 3.980 | 4.030 | 1,039,720 | -0.09(-2.18%) |
Sep 19, 2022 | 3.760 | 4.155 | 3.755 | 4.120 | 1,694,444 | +0.29(+7.57%) |
Sep 16, 2022 | 3.710 | 3.850 | 3.640 | 3.830 | 1,525,885 | +0.00(+0.00%) |
Sep 15, 2022 | 3.820 | 3.980 | 3.780 | 3.830 | 1,536,774 | -0.02(-0.52%) |
Sep 14, 2022 | 3.900 | 3.940 | 3.805 | 3.850 | 1,630,854 | -0.08(-2.04%) |
Sep 13, 2022 | 3.980 | 4.170 | 3.910 | 3.930 | 1,488,280 | -0.26(-6.21%) |
Sep 12, 2022 | 4.300 | 4.360 | 4.150 | 4.190 | 1,397,578 | -0.02(-0.48%) |
Sep 09, 2022 | 3.870 | 4.230 | 3.840 | 4.210 | 5,469,205 | +0.39(+10.21%) |
Sep 08, 2022 | 3.780 | 3.925 | 3.645 | 3.820 | 1,871,271 | -0.09(-2.30%) |
Sep 07, 2022 | 3.540 | 3.930 | 3.540 | 3.910 | 1,369,899 | +0.35(+9.83%) |
Sep 06, 2022 | 3.760 | 3.830 | 3.530 | 3.560 | 1,461,940 | -0.28(-7.29%) |
Sep 02, 2022 | 3.940 | 3.940 | 3.760 | 3.840 | 1,535,574 | -0.01(-0.26%) |
Sep 01, 2022 | 3.900 | 3.940 | 3.655 | 3.850 | 3,140,152 | +0.03(+0.79%) |
Aug 31, 2022 | 3.920 | 4.075 | 3.780 | 3.820 | 3,042,110 | -0.20(-4.98%) |
Aug 30, 2022 | 4.430 | 4.460 | 3.955 | 4.020 | 3,457,195 | -0.35(-8.01%) |
Aug 29, 2022 | 4.480 | 4.540 | 4.340 | 4.370 | 2,113,653 | -0.10(-2.24%) |
Aug 26, 2022 | 4.660 | 4.730 | 4.415 | 4.470 | 3,391,096 | -0.20(-4.28%) |
Aug 25, 2022 | 4.470 | 4.765 | 4.470 | 4.670 | 2,118,838 | +0.20(+4.47%) |
Aug 24, 2022 | 4.300 | 4.545 | 4.260 | 4.470 | 1,628,402 | +0.18(+4.20%) |
Aug 23, 2022 | 4.040 | 4.300 | 4.030 | 4.290 | 1,346,680 | +0.35(+8.88%) |
Aug 22, 2022 | 3.990 | 4.005 | 3.855 | 3.940 | 1,503,014 | -0.09(-2.23%) |
Aug 19, 2022 | 4.250 | 4.250 | 4.020 | 4.030 | 1,561,900 | -0.33(-7.57%) |
Aug 18, 2022 | 4.500 | 4.500 | 4.270 | 4.360 | 1,205,338 | -0.09(-2.02%) |
Aug 17, 2022 | 4.370 | 4.540 | 4.280 | 4.450 | 1,696,929 | +0.02(+0.45%) |
Aug 16, 2022 | 4.450 | 4.475 | 4.280 | 4.430 | 1,731,382 | -0.12(-2.64%) |
Aug 15, 2022 | 4.280 | 4.560 | 4.251 | 4.550 | 1,859,039 | +0.14(+3.17%) |
Aug 12, 2022 | 4.200 | 4.410 | 4.155 | 4.410 | 1,734,675 | +0.40(+9.98%) |
Aug 11, 2022 | 4.250 | 4.260 | 3.980 | 4.010 | 2,086,699 | -0.16(-3.84%) |
Aug 10, 2022 | 4.050 | 4.330 | 4.020 | 4.170 | 2,843,980 | +0.24(+6.11%) |
Aug 09, 2022 | 4.140 | 4.150 | 3.870 | 3.930 | 1,498,640 | -0.30(-7.09%) |
Aug 08, 2022 | 4.050 | 4.240 | 4.040 | 4.230 | 1,563,988 | +0.30(+7.63%) |
Aug 05, 2022 | 3.680 | 3.930 | 3.650 | 3.930 | 1,056,975 | +0.08(+2.08%) |
Aug 04, 2022 | 3.490 | 3.865 | 3.480 | 3.850 | 1,689,257 | +0.45(+13.24%) |
Aug 03, 2022 | 3.260 | 3.408 | 3.220 | 3.400 | 1,504,931 | +0.15(+4.62%) |
Aug 02, 2022 | 3.320 | 3.360 | 3.230 | 3.250 | 1,330,962 | -0.07(-2.11%) |
Aug 01, 2022 | 3.220 | 3.390 | 3.170 | 3.320 | 1,156,361 | +0.02(+0.61%) |
Jul 29, 2022 | 3.340 | 3.370 | 3.270 | 3.300 | 1,202,429 | -0.07(-2.08%) |
Jul 28, 2022 | 3.360 | 3.480 | 3.275 | 3.370 | 2,144,424 | -0.18(-5.07%) |
Jul 27, 2022 | 3.170 | 3.560 | 3.170 | 3.550 | 2,748,570 | +0.43(+13.78%) |
Jul 26, 2022 | 3.020 | 3.120 | 2.990 | 3.120 | 1,730,552 | +0.06(+1.96%) |
Jul 25, 2022 | 2.980 | 3.070 | 2.891 | 3.060 | 1,468,104 | +0.11(+3.73%) |
Jul 22, 2022 | 3.040 | 3.070 | 2.900 | 2.950 | 2,583,341 | -0.07(-2.32%) |
Jul 21, 2022 | 3.080 | 3.115 | 2.990 | 3.020 | 1,182,534 | -0.06(-1.95%) |
Jul 20, 2022 | 3.210 | 3.215 | 3.060 | 3.080 | 822,341 | -0.11(-3.45%) |
Jul 19, 2022 | 3.030 | 3.200 | 3.030 | 3.190 | 2,188,053 | +0.19(+6.33%) |
Jul 18, 2022 | 3.110 | 3.210 | 2.965 | 3.000 | 1,231,583 | -0.04(-1.32%) |
Jul 15, 2022 | 2.900 | 3.050 | 2.800 | 3.040 | 1,873,444 | +0.12(+4.11%) |
Jul 14, 2022 | 2.890 | 3.000 | 2.830 | 2.920 | 1,578,471 | -0.05(-1.68%) |
Jul 13, 2022 | 2.830 | 3.005 | 2.790 | 2.970 | 2,089,679 | +0.09(+3.13%) |
Jul 12, 2022 | 2.750 | 2.917 | 2.740 | 2.880 | 2,777,795 | +0.10(+3.60%) |
Jul 11, 2022 | 3.010 | 3.020 | 2.740 | 2.780 | 2,575,533 | -0.39(-12.30%) |
Jul 08, 2022 | 3.130 | 3.300 | 3.100 | 3.170 | 2,595,671 | +0.09(+2.92%) |
Jul 07, 2022 | 3.130 | 3.185 | 3.050 | 3.080 | 2,219,506 | +0.05(+1.65%) |
Jul 06, 2022 | 3.190 | 3.220 | 2.970 | 3.030 | 4,244,580 | -0.15(-4.72%) |
Jul 05, 2022 | 3.210 | 3.250 | 3.100 | 3.180 | 3,745,168 | -0.23(-6.74%) |