Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.530 | 3.600 | 3.470 | 3.540 | 1,079,823 | -0.04(-1.12%) |
Sep 29, 2022 | 3.580 | 3.610 | 3.480 | 3.580 | 828,069 | -0.10(-2.72%) |
Sep 28, 2022 | 3.680 | 3.735 | 3.650 | 3.680 | 625,710 | -0.01(-0.27%) |
Sep 27, 2022 | 3.760 | 3.810 | 3.660 | 3.690 | 786,999 | -0.02(-0.54%) |
Sep 26, 2022 | 3.840 | 3.895 | 3.650 | 3.710 | 1,213,388 | -0.26(-6.55%) |
Sep 23, 2022 | 4.120 | 4.120 | 3.915 | 3.970 | 1,288,876 | -0.27(-6.37%) |
Sep 22, 2022 | 4.110 | 4.245 | 4.020 | 4.240 | 739,419 | +0.12(+2.91%) |
Sep 21, 2022 | 4.150 | 4.255 | 4.065 | 4.120 | 2,651,118 | -0.04(-0.96%) |
Sep 20, 2022 | 4.120 | 4.229 | 4.100 | 4.160 | 885,563 | +0.08(+1.96%) |
Sep 19, 2022 | 3.890 | 4.080 | 3.885 | 4.080 | 651,235 | +0.08(+2.00%) |
Sep 16, 2022 | 3.970 | 4.015 | 3.905 | 4.000 | 869,089 | -0.03(-0.74%) |
Sep 15, 2022 | 4.020 | 4.070 | 3.985 | 4.030 | 833,653 | -0.06(-1.47%) |
Sep 14, 2022 | 4.100 | 4.140 | 4.060 | 4.090 | 542,730 | -0.02(-0.49%) |
Sep 13, 2022 | 4.160 | 4.265 | 4.090 | 4.110 | 716,999 | -0.19(-4.42%) |
Sep 12, 2022 | 4.320 | 4.370 | 4.260 | 4.300 | 732,168 | +0.08(+1.90%) |
Sep 09, 2022 | 4.170 | 4.325 | 4.170 | 4.220 | 1,251,631 | +0.04(+0.96%) |
Sep 08, 2022 | 4.200 | 4.220 | 4.060 | 4.180 | 966,842 | -0.12(-2.79%) |
Sep 07, 2022 | 4.200 | 4.320 | 4.140 | 4.300 | 803,618 | +0.02(+0.47%) |
Sep 06, 2022 | 4.390 | 4.405 | 4.200 | 4.280 | 1,719,434 | +0.17(+4.14%) |
Sep 02, 2022 | 4.080 | 4.180 | 4.010 | 4.110 | 788,195 | +0.25(+6.48%) |
Sep 01, 2022 | 4.100 | 4.116 | 3.850 | 3.860 | 1,118,260 | -0.22(-5.39%) |
Aug 31, 2022 | 4.030 | 4.150 | 4.020 | 4.080 | 1,545,639 | +0.04(+0.99%) |
Aug 30, 2022 | 4.220 | 4.235 | 4.000 | 4.040 | 1,736,006 | -0.08(-1.94%) |
Aug 29, 2022 | 3.960 | 4.165 | 3.960 | 4.120 | 724,969 | +0.13(+3.26%) |
Aug 26, 2022 | 3.950 | 4.000 | 3.900 | 3.990 | 1,388,224 | +0.16(+4.18%) |
Aug 25, 2022 | 3.790 | 3.850 | 3.745 | 3.830 | 857,142 | +0.04(+1.06%) |
Aug 24, 2022 | 3.750 | 3.810 | 3.735 | 3.790 | 1,393,596 | +0.07(+1.88%) |
Aug 23, 2022 | 3.620 | 3.730 | 3.600 | 3.720 | 813,855 | +0.13(+3.62%) |
Aug 22, 2022 | 3.550 | 3.610 | 3.510 | 3.590 | 593,022 | -0.02(-0.55%) |
Aug 19, 2022 | 3.660 | 3.670 | 3.580 | 3.610 | 337,240 | -0.10(-2.70%) |
Aug 18, 2022 | 3.870 | 3.890 | 3.695 | 3.710 | 656,516 | -0.09(-2.37%) |
Aug 17, 2022 | 3.580 | 3.830 | 3.550 | 3.800 | 1,683,421 | +0.17(+4.68%) |
Aug 16, 2022 | 3.530 | 3.670 | 3.520 | 3.630 | 1,590,157 | +0.06(+1.68%) |
Aug 15, 2022 | 3.550 | 3.600 | 3.510 | 3.570 | 553,120 | -0.03(-0.83%) |
Aug 12, 2022 | 3.470 | 3.645 | 3.470 | 3.600 | 1,542,330 | +0.20(+5.88%) |
Aug 11, 2022 | 3.550 | 3.530 | 3.385 | 3.400 | 1,042,625 | +0.03(+0.89%) |
Aug 10, 2022 | 3.340 | 3.440 | 3.330 | 3.370 | 1,110,496 | +0.18(+5.64%) |
Aug 09, 2022 | 3.280 | 3.290 | 3.152 | 3.190 | 357,871 | -0.06(-1.85%) |
Aug 08, 2022 | 3.180 | 3.285 | 3.180 | 3.250 | 1,419,730 | +0.11(+3.50%) |
Aug 05, 2022 | 3.090 | 3.180 | 3.080 | 3.140 | 687,945 | -0.02(-0.63%) |
Aug 04, 2022 | 3.160 | 3.215 | 3.090 | 3.160 | 890,344 | +0.15(+4.98%) |
Aug 03, 2022 | 2.950 | 3.055 | 2.940 | 3.010 | 1,154,859 | +0.07(+2.38%) |
Aug 02, 2022 | 2.980 | 2.985 | 2.910 | 2.940 | 745,722 | -0.08(-2.65%) |
Aug 01, 2022 | 3.060 | 3.115 | 2.980 | 3.020 | 780,364 | -0.06(-1.95%) |
Jul 29, 2022 | 3.060 | 3.140 | 3.050 | 3.080 | 701,537 | +0.01(+0.33%) |
Jul 28, 2022 | 3.100 | 3.100 | 2.910 | 3.070 | 1,176,357 | +0.03(+0.99%) |
Jul 27, 2022 | 2.850 | 3.050 | 2.850 | 3.040 | 2,665,821 | +0.30(+10.95%) |
Jul 26, 2022 | 2.820 | 2.840 | 2.730 | 2.740 | 1,205,179 | -0.14(-4.86%) |
Jul 25, 2022 | 2.950 | 2.970 | 2.880 | 2.880 | 850,851 | -0.14(-4.64%) |
Jul 22, 2022 | 3.070 | 3.090 | 3.010 | 3.020 | 469,028 | -0.05(-1.63%) |
Jul 21, 2022 | 3.030 | 3.080 | 3.010 | 3.070 | 774,898 | +0.01(+0.33%) |
Jul 20, 2022 | 3.030 | 3.100 | 3.010 | 3.060 | 894,539 | +0.05(+1.66%) |
Jul 19, 2022 | 2.970 | 3.050 | 2.960 | 3.010 | 930,171 | +0.07(+2.38%) |
Jul 18, 2022 | 2.960 | 3.040 | 2.910 | 2.940 | 1,599,148 | +0.04(+1.38%) |
Jul 15, 2022 | 2.930 | 2.945 | 2.865 | 2.900 | 1,174,360 | -0.05(-1.69%) |
Jul 14, 2022 | 2.980 | 3.000 | 2.930 | 2.950 | 1,058,780 | -0.11(-3.59%) |
Jul 13, 2022 | 3.020 | 3.105 | 2.995 | 3.060 | 750,387 | +0.01(+0.33%) |
Jul 12, 2022 | 3.080 | 3.130 | 3.030 | 3.050 | 1,440,698 | -0.11(-3.48%) |
Jul 11, 2022 | 3.240 | 3.250 | 3.155 | 3.160 | 819,220 | -0.16(-4.82%) |
Jul 08, 2022 | 3.350 | 3.375 | 3.290 | 3.320 | 569,681 | -0.01(-0.30%) |
Jul 07, 2022 | 3.220 | 3.330 | 3.210 | 3.330 | 1,213,020 | +0.20(+6.39%) |
Jul 06, 2022 | 3.160 | 3.205 | 3.080 | 3.130 | 940,606 | +0.03(+0.97%) |
Jul 05, 2022 | 3.010 | 3.100 | 2.995 | 3.100 | 1,274,675 | -0.01(-0.32%) |