Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.250 | 3.369 | 3.230 | 3.280 | 821,686 | +0.02(+0.61%) |
Sep 29, 2022 | 3.230 | 3.310 | 3.160 | 3.260 | 1,096,305 | -0.06(-1.81%) |
Sep 28, 2022 | 3.170 | 3.340 | 3.190 | 3.320 | 748,669 | +0.10(+3.11%) |
Sep 27, 2022 | 3.190 | 3.330 | 3.115 | 3.220 | 1,150,076 | +0.11(+3.54%) |
Sep 26, 2022 | 3.070 | 3.250 | 3.040 | 3.110 | 1,207,183 | +0.05(+1.63%) |
Sep 23, 2022 | 3.000 | 3.070 | 2.895 | 3.060 | 1,323,730 | +0.02(+0.66%) |
Sep 22, 2022 | 3.080 | 3.150 | 3.015 | 3.040 | 979,736 | -0.05(-1.62%) |
Sep 21, 2022 | 3.100 | 3.220 | 3.010 | 3.090 | 1,061,547 | +0.02(+0.65%) |
Sep 20, 2022 | 3.160 | 3.160 | 3.040 | 3.070 | 882,024 | -0.10(-3.15%) |
Sep 19, 2022 | 3.130 | 3.190 | 3.080 | 3.170 | 1,053,586 | -0.03(-0.94%) |
Sep 16, 2022 | 3.230 | 3.246 | 3.125 | 3.200 | 1,176,226 | -0.08(-2.44%) |
Sep 15, 2022 | 3.290 | 3.369 | 3.260 | 3.280 | 913,712 | -0.01(-0.30%) |
Sep 14, 2022 | 3.290 | 3.330 | 3.190 | 3.290 | 1,043,134 | +0.04(+1.23%) |
Sep 13, 2022 | 3.390 | 3.420 | 3.220 | 3.250 | 1,514,953 | -0.21(-6.07%) |
Sep 12, 2022 | 3.440 | 3.490 | 3.390 | 3.460 | 662,189 | +0.08(+2.37%) |
Sep 09, 2022 | 3.400 | 3.440 | 3.330 | 3.380 | 1,792,226 | +0.16(+4.97%) |
Sep 08, 2022 | 3.220 | 3.295 | 3.110 | 3.220 | 1,678,579 | +0.00(+0.00%) |
Sep 07, 2022 | 3.230 | 3.325 | 3.140 | 3.220 | 1,704,305 | +0.01(+0.31%) |
Sep 06, 2022 | 3.350 | 3.390 | 3.190 | 3.210 | 1,047,858 | -0.19(-5.59%) |
Sep 02, 2022 | 3.430 | 3.471 | 3.330 | 3.400 | 1,170,060 | -0.03(-0.87%) |
Sep 01, 2022 | 3.430 | 3.540 | 3.165 | 3.430 | 1,915,175 | -0.08(-2.28%) |
Aug 31, 2022 | 3.450 | 3.680 | 3.390 | 3.510 | 3,291,727 | +0.10(+2.93%) |
Aug 30, 2022 | 3.600 | 3.660 | 3.340 | 3.410 | 1,468,394 | -0.11(-3.12%) |
Aug 29, 2022 | 3.500 | 3.770 | 3.490 | 3.520 | 1,226,939 | -0.04(-1.12%) |
Aug 26, 2022 | 3.850 | 3.895 | 3.550 | 3.560 | 2,014,373 | -0.11(-3.00%) |
Aug 25, 2022 | 3.600 | 3.690 | 3.520 | 3.670 | 1,103,355 | +0.20(+5.76%) |
Aug 24, 2022 | 3.500 | 3.620 | 3.450 | 3.470 | 1,084,470 | -0.02(-0.57%) |
Aug 23, 2022 | 3.450 | 3.670 | 3.440 | 3.490 | 991,038 | +0.06(+1.75%) |
Aug 22, 2022 | 3.590 | 3.600 | 3.430 | 3.430 | 1,495,885 | -0.25(-6.79%) |
Aug 19, 2022 | 3.740 | 3.850 | 3.620 | 3.680 | 1,842,851 | -0.26(-6.60%) |
Aug 18, 2022 | 3.980 | 3.990 | 3.510 | 3.940 | 1,796,053 | +0.03(+0.77%) |
Aug 17, 2022 | 4.090 | 4.090 | 3.892 | 3.910 | 1,569,839 | -0.16(-3.93%) |
Aug 16, 2022 | 4.270 | 4.275 | 4.020 | 4.070 | 1,421,526 | -0.22(-5.13%) |
Aug 15, 2022 | 4.180 | 4.380 | 4.105 | 4.290 | 1,492,023 | +0.05(+1.18%) |
Aug 12, 2022 | 4.050 | 4.300 | 3.970 | 4.240 | 1,862,462 | +0.17(+4.18%) |
Aug 11, 2022 | 4.230 | 4.380 | 4.060 | 4.070 | 2,014,648 | -0.01(-0.25%) |
Aug 10, 2022 | 3.970 | 4.089 | 3.860 | 4.080 | 1,910,053 | +0.26(+6.81%) |
Aug 09, 2022 | 3.920 | 3.960 | 3.760 | 3.820 | 1,191,078 | -0.16(-4.02%) |
Aug 08, 2022 | 4.100 | 4.200 | 3.970 | 3.980 | 1,860,726 | +0.10(+2.58%) |
Aug 05, 2022 | 3.850 | 3.970 | 3.750 | 3.880 | 1,322,306 | -0.04(-1.02%) |
Aug 04, 2022 | 3.930 | 4.090 | 3.890 | 3.920 | 1,663,626 | +0.02(+0.51%) |
Aug 03, 2022 | 3.880 | 3.990 | 3.780 | 3.900 | 1,284,978 | +0.09(+2.36%) |
Aug 02, 2022 | 3.640 | 3.950 | 3.590 | 3.810 | 2,370,522 | +0.14(+3.81%) |
Aug 01, 2022 | 3.940 | 3.940 | 3.610 | 3.670 | 2,748,810 | -0.26(-6.62%) |
Jul 29, 2022 | 4.200 | 4.205 | 3.900 | 3.930 | 6,578,668 | -0.33(-7.75%) |
Jul 28, 2022 | 4.220 | 4.320 | 4.080 | 4.260 | 2,384,484 | +0.05(+1.19%) |
Jul 27, 2022 | 3.900 | 4.245 | 3.860 | 4.210 | 1,247,398 | +0.40(+10.50%) |
Jul 26, 2022 | 3.910 | 3.959 | 3.720 | 3.810 | 1,691,074 | -0.14(-3.54%) |
Jul 25, 2022 | 4.140 | 4.247 | 3.895 | 3.950 | 2,023,716 | -0.24(-5.73%) |
Jul 22, 2022 | 4.540 | 4.540 | 4.150 | 4.190 | 2,562,963 | -0.32(-7.10%) |
Jul 21, 2022 | 4.240 | 4.520 | 4.231 | 4.510 | 2,173,835 | +0.08(+1.81%) |
Jul 20, 2022 | 4.330 | 4.450 | 4.194 | 4.430 | 4,020,020 | +0.15(+3.50%) |
Jul 19, 2022 | 4.050 | 4.350 | 4.050 | 4.280 | 2,666,217 | +0.31(+7.81%) |
Jul 18, 2022 | 3.850 | 4.150 | 3.840 | 3.970 | 3,889,842 | +0.20(+5.31%) |
Jul 15, 2022 | 3.830 | 3.870 | 3.690 | 3.770 | 1,410,919 | -0.04(-1.05%) |
Jul 14, 2022 | 3.760 | 3.870 | 3.690 | 3.810 | 1,036,973 | +0.01(+0.26%) |
Jul 13, 2022 | 3.670 | 3.920 | 3.657 | 3.800 | 1,113,892 | +0.01(+0.26%) |
Jul 12, 2022 | 3.800 | 3.875 | 3.660 | 3.790 | 1,520,509 | +0.03(+0.80%) |
Jul 11, 2022 | 3.720 | 3.880 | 3.700 | 3.760 | 1,993,119 | -0.14(-3.59%) |
Jul 08, 2022 | 3.620 | 3.965 | 3.560 | 3.900 | 2,402,103 | +0.19(+5.12%) |
Jul 07, 2022 | 3.420 | 3.720 | 3.400 | 3.710 | 2,136,492 | +0.34(+10.09%) |
Jul 06, 2022 | 3.400 | 3.421 | 3.250 | 3.370 | 1,473,549 | -0.09(-2.60%) |
Jul 05, 2022 | 3.170 | 3.460 | 3.110 | 3.460 | 1,768,553 | +0.23(+7.12%) |