Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.840 | 2.980 | 2.810 | 2.870 | 1,073,430 | +0.03(+1.06%) |
Sep 29, 2022 | 2.910 | 2.924 | 2.800 | 2.840 | 1,061,877 | -0.12(-4.05%) |
Sep 28, 2022 | 2.910 | 3.000 | 2.880 | 2.960 | 1,141,121 | +0.02(+0.68%) |
Sep 27, 2022 | 3.010 | 3.029 | 2.880 | 2.940 | 897,006 | +0.01(+0.34%) |
Sep 26, 2022 | 2.940 | 3.110 | 2.930 | 2.930 | 1,179,262 | -0.03(-1.01%) |
Sep 23, 2022 | 3.090 | 3.121 | 2.900 | 2.960 | 1,864,542 | -0.19(-6.03%) |
Sep 22, 2022 | 3.060 | 3.225 | 3.050 | 3.150 | 1,779,171 | +0.08(+2.61%) |
Sep 21, 2022 | 3.170 | 3.300 | 3.065 | 3.070 | 3,167,502 | -0.06(-1.92%) |
Sep 20, 2022 | 3.090 | 3.210 | 3.080 | 3.130 | 1,330,286 | +0.01(+0.32%) |
Sep 19, 2022 | 3.030 | 3.150 | 3.030 | 3.120 | 1,398,331 | +0.05(+1.63%) |
Sep 16, 2022 | 3.070 | 3.180 | 3.041 | 3.070 | 1,839,373 | -0.07(-2.23%) |
Sep 15, 2022 | 3.030 | 3.165 | 3.000 | 3.140 | 1,637,559 | +0.09(+2.95%) |
Sep 14, 2022 | 3.060 | 3.100 | 2.969 | 3.050 | 1,556,507 | +0.02(+0.66%) |
Sep 13, 2022 | 3.120 | 3.190 | 3.020 | 3.030 | 2,038,367 | -0.21(-6.48%) |
Sep 12, 2022 | 3.210 | 3.290 | 3.175 | 3.240 | 1,028,275 | +0.04(+1.25%) |
Sep 09, 2022 | 3.170 | 3.210 | 3.150 | 3.200 | 1,390,019 | +0.08(+2.56%) |
Sep 08, 2022 | 3.180 | 3.190 | 3.090 | 3.120 | 1,739,915 | -0.08(-2.50%) |
Sep 07, 2022 | 3.210 | 3.275 | 3.170 | 3.200 | 1,976,072 | -0.04(-1.23%) |
Sep 06, 2022 | 3.360 | 3.360 | 3.200 | 3.240 | 1,720,347 | -0.10(-2.99%) |
Sep 02, 2022 | 3.420 | 3.485 | 3.330 | 3.340 | 1,523,578 | -0.06(-1.76%) |
Sep 01, 2022 | 3.480 | 3.510 | 3.380 | 3.400 | 1,669,468 | -0.11(-3.13%) |
Aug 31, 2022 | 3.620 | 3.690 | 3.500 | 3.510 | 2,327,656 | -0.08(-2.23%) |
Aug 30, 2022 | 3.750 | 3.785 | 3.550 | 3.590 | 1,646,898 | -0.10(-2.71%) |
Aug 29, 2022 | 3.730 | 3.881 | 3.690 | 3.690 | 951,490 | -0.09(-2.38%) |
Aug 26, 2022 | 4.090 | 4.110 | 3.770 | 3.780 | 1,147,746 | -0.28(-6.90%) |
Aug 25, 2022 | 3.920 | 4.100 | 3.900 | 4.060 | 1,259,065 | +0.26(+6.84%) |
Aug 24, 2022 | 3.780 | 3.870 | 3.730 | 3.800 | 720,273 | +0.06(+1.60%) |
Aug 23, 2022 | 3.700 | 3.852 | 3.692 | 3.740 | 1,001,013 | +0.05(+1.36%) |
Aug 22, 2022 | 3.820 | 3.870 | 3.660 | 3.690 | 1,244,903 | -0.21(-5.38%) |
Aug 19, 2022 | 4.110 | 4.110 | 3.870 | 3.900 | 1,196,188 | -0.28(-6.70%) |
Aug 18, 2022 | 4.160 | 4.230 | 4.132 | 4.180 | 633,206 | -0.02(-0.48%) |
Aug 17, 2022 | 4.400 | 4.400 | 4.155 | 4.200 | 1,162,344 | -0.27(-6.04%) |
Aug 16, 2022 | 4.540 | 4.540 | 4.345 | 4.470 | 1,051,512 | -0.08(-1.76%) |
Aug 15, 2022 | 4.450 | 4.620 | 4.443 | 4.550 | 847,915 | +0.06(+1.34%) |
Aug 12, 2022 | 4.500 | 4.500 | 4.290 | 4.490 | 991,127 | +0.06(+1.35%) |
Aug 11, 2022 | 4.570 | 4.655 | 4.360 | 4.430 | 1,365,876 | -0.19(-4.11%) |
Aug 10, 2022 | 4.210 | 4.690 | 3.970 | 4.620 | 2,335,024 | +0.19(+4.29%) |
Aug 09, 2022 | 4.510 | 4.510 | 4.350 | 4.430 | 1,845,971 | -0.12(-2.64%) |
Aug 08, 2022 | 4.570 | 4.705 | 4.480 | 4.550 | 1,455,380 | +0.03(+0.66%) |
Aug 05, 2022 | 4.460 | 4.560 | 4.410 | 4.520 | 1,144,640 | -0.01(-0.22%) |
Aug 04, 2022 | 4.450 | 4.626 | 4.430 | 4.530 | 1,438,792 | +0.10(+2.26%) |
Aug 03, 2022 | 4.280 | 4.470 | 4.250 | 4.430 | 1,335,892 | +0.19(+4.48%) |
Aug 02, 2022 | 4.010 | 4.270 | 4.010 | 4.240 | 1,528,961 | +0.21(+5.21%) |
Aug 01, 2022 | 3.920 | 4.070 | 3.815 | 4.030 | 1,161,943 | +0.10(+2.54%) |
Jul 29, 2022 | 3.860 | 3.945 | 3.810 | 3.930 | 961,273 | +0.02(+0.51%) |
Jul 28, 2022 | 3.780 | 3.940 | 3.740 | 3.910 | 1,126,625 | +0.15(+3.99%) |
Jul 27, 2022 | 3.690 | 3.770 | 3.630 | 3.760 | 884,563 | +0.14(+3.87%) |
Jul 26, 2022 | 3.630 | 3.660 | 3.550 | 3.620 | 672,273 | -0.05(-1.36%) |
Jul 25, 2022 | 3.770 | 3.770 | 3.630 | 3.670 | 1,131,317 | -0.10(-2.65%) |
Jul 22, 2022 | 4.050 | 4.080 | 3.724 | 3.770 | 1,428,622 | -0.28(-6.91%) |
Jul 21, 2022 | 3.880 | 4.050 | 3.840 | 4.050 | 1,644,860 | +0.17(+4.38%) |
Jul 20, 2022 | 3.710 | 3.940 | 3.670 | 3.880 | 1,998,581 | +0.20(+5.43%) |
Jul 19, 2022 | 3.610 | 3.685 | 3.570 | 3.680 | 1,131,541 | +0.11(+3.08%) |
Jul 18, 2022 | 3.610 | 3.730 | 3.540 | 3.570 | 939,633 | +0.02(+0.56%) |
Jul 15, 2022 | 3.610 | 3.620 | 3.405 | 3.550 | 1,234,110 | -0.01(-0.28%) |
Jul 14, 2022 | 3.570 | 3.620 | 3.490 | 3.560 | 1,098,970 | -0.07(-1.93%) |
Jul 13, 2022 | 3.410 | 3.670 | 3.360 | 3.630 | 1,165,405 | +0.13(+3.71%) |
Jul 12, 2022 | 3.480 | 3.520 | 3.350 | 3.500 | 1,015,627 | +0.06(+1.74%) |
Jul 11, 2022 | 3.630 | 3.650 | 3.420 | 3.440 | 1,466,241 | -0.23(-6.27%) |
Jul 08, 2022 | 3.550 | 3.750 | 3.550 | 3.670 | 1,255,894 | +0.02(+0.55%) |
Jul 07, 2022 | 3.450 | 3.720 | 3.450 | 3.650 | 1,375,761 | +0.22(+6.41%) |
Jul 06, 2022 | 3.420 | 3.550 | 3.390 | 3.430 | 1,664,654 | +0.00(+0.00%) |
Jul 05, 2022 | 3.140 | 3.430 | 3.055 | 3.430 | 1,752,691 | +0.22(+6.85%) |