Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.601 | 3.808 | 3.585 | 3.733 | 12,418,834 | +0.11(+2.96%) |
Sep 29, 2022 | 3.610 | 3.647 | 3.543 | 3.626 | 15,577,449 | -0.06(-1.57%) |
Sep 28, 2022 | 3.651 | 3.713 | 3.638 | 3.684 | 12,919,403 | +0.01(+0.22%) |
Sep 27, 2022 | 3.626 | 3.725 | 3.614 | 3.676 | 13,863,152 | +0.12(+3.49%) |
Sep 26, 2022 | 3.733 | 3.771 | 3.543 | 3.552 | 20,018,146 | -0.29(-7.53%) |
Sep 23, 2022 | 3.841 | 3.857 | 3.762 | 3.841 | 16,270,220 | -0.14(-3.53%) |
Sep 22, 2022 | 3.940 | 4.014 | 3.919 | 3.981 | 16,569,039 | +0.14(+3.66%) |
Sep 21, 2022 | 3.890 | 3.956 | 3.833 | 3.841 | 14,416,291 | +0.00(+0.00%) |
Sep 20, 2022 | 3.800 | 3.874 | 3.791 | 3.841 | 17,250,036 | -0.06(-1.48%) |
Sep 19, 2022 | 3.601 | 3.915 | 3.577 | 3.899 | 23,812,388 | +0.27(+7.52%) |
Sep 16, 2022 | 3.585 | 3.651 | 3.560 | 3.626 | 17,386,780 | +0.02(+0.46%) |
Sep 15, 2022 | 3.634 | 3.676 | 3.585 | 3.610 | 14,960,117 | -0.03(-0.91%) |
Sep 14, 2022 | 3.742 | 3.766 | 3.593 | 3.643 | 27,813,826 | -0.13(-3.50%) |
Sep 13, 2022 | 3.882 | 3.940 | 3.766 | 3.775 | 15,191,181 | -0.21(-5.38%) |
Sep 12, 2022 | 4.023 | 4.047 | 3.948 | 3.990 | 14,592,590 | +0.03(+0.83%) |
Sep 09, 2022 | 3.833 | 3.956 | 3.833 | 3.956 | 44,080,996 | +0.19(+5.04%) |
Sep 08, 2022 | 3.816 | 3.866 | 3.725 | 3.766 | 14,905,809 | -0.08(-2.15%) |
Sep 07, 2022 | 3.758 | 3.866 | 3.667 | 3.849 | 12,123,837 | +0.05(+1.30%) |
Sep 06, 2022 | 3.882 | 3.890 | 3.775 | 3.800 | 12,049,509 | -0.03(-0.86%) |
Sep 02, 2022 | 3.791 | 3.890 | 3.733 | 3.833 | 16,876,082 | +0.14(+3.80%) |
Sep 01, 2022 | 3.709 | 3.717 | 3.589 | 3.692 | 15,430,664 | -0.03(-0.89%) |
Aug 31, 2022 | 3.791 | 3.820 | 3.725 | 3.725 | 17,187,292 | -0.08(-2.17%) |
Aug 30, 2022 | 3.940 | 3.948 | 3.808 | 3.808 | 16,400,324 | -0.12(-3.15%) |
Aug 29, 2022 | 3.907 | 3.998 | 3.890 | 3.932 | 12,548,770 | +0.02(+0.42%) |
Aug 26, 2022 | 4.031 | 4.056 | 3.907 | 3.915 | 15,116,683 | -0.11(-2.67%) |
Aug 25, 2022 | 3.973 | 4.023 | 3.940 | 4.023 | 17,796,162 | +0.07(+1.67%) |
Aug 24, 2022 | 3.923 | 4.006 | 3.907 | 3.956 | 20,098,364 | -0.06(-1.44%) |
Aug 23, 2022 | 3.800 | 4.014 | 3.783 | 4.014 | 23,450,172 | +0.29(+7.76%) |
Aug 22, 2022 | 3.717 | 3.766 | 3.676 | 3.725 | 20,174,418 | -0.07(-1.96%) |
Aug 19, 2022 | 3.816 | 3.833 | 3.738 | 3.800 | 21,773,840 | -0.08(-2.13%) |
Aug 18, 2022 | 3.981 | 4.006 | 3.849 | 3.882 | 17,823,218 | -0.08(-2.08%) |
Aug 17, 2022 | 3.866 | 3.998 | 3.833 | 3.965 | 20,411,514 | +0.02(+0.63%) |
Aug 16, 2022 | 4.089 | 4.113 | 3.857 | 3.940 | 25,531,442 | -0.16(-3.85%) |
Aug 15, 2022 | 4.033 | 4.106 | 3.985 | 4.098 | 15,050,502 | -0.02(-0.58%) |
Aug 12, 2022 | 4.090 | 4.162 | 4.065 | 4.122 | 17,662,910 | +0.12(+3.01%) |
Aug 11, 2022 | 4.057 | 4.118 | 3.993 | 4.001 | 18,606,334 | -0.05(-1.19%) |
Aug 10, 2022 | 4.049 | 4.088 | 4.001 | 4.049 | 24,831,668 | +0.06(+1.61%) |
Aug 09, 2022 | 3.921 | 3.985 | 3.881 | 3.985 | 18,468,722 | +0.06(+1.43%) |
Aug 08, 2022 | 3.889 | 3.961 | 3.865 | 3.929 | 21,390,472 | +0.06(+1.66%) |
Aug 05, 2022 | 3.728 | 3.879 | 3.700 | 3.865 | 19,496,424 | +0.14(+3.66%) |
Aug 04, 2022 | 3.583 | 3.776 | 3.547 | 3.728 | 22,375,272 | +0.16(+4.50%) |
Aug 03, 2022 | 3.648 | 3.680 | 3.531 | 3.567 | 18,676,336 | -0.17(-4.52%) |
Aug 02, 2022 | 3.672 | 3.768 | 3.609 | 3.736 | 25,924,606 | +0.05(+1.31%) |
Aug 01, 2022 | 3.736 | 3.752 | 3.648 | 3.688 | 25,927,926 | -0.10(-2.75%) |
Jul 29, 2022 | 3.720 | 3.840 | 3.720 | 3.792 | 21,661,278 | +0.02(+0.43%) |
Jul 28, 2022 | 3.776 | 3.816 | 3.692 | 3.776 | 15,059,481 | +0.10(+2.62%) |
Jul 27, 2022 | 3.664 | 3.704 | 3.575 | 3.680 | 18,559,032 | +0.04(+1.10%) |
Jul 26, 2022 | 3.656 | 3.676 | 3.567 | 3.640 | 13,774,115 | +0.00(+0.00%) |
Jul 25, 2022 | 3.583 | 3.672 | 3.547 | 3.640 | 18,472,798 | +0.16(+4.62%) |
Jul 22, 2022 | 3.632 | 3.680 | 3.471 | 3.479 | 16,624,218 | -0.03(-0.92%) |
Jul 21, 2022 | 3.463 | 3.523 | 3.401 | 3.511 | 20,155,722 | +0.00(+0.00%) |
Jul 20, 2022 | 3.503 | 3.559 | 3.447 | 3.511 | 16,041,090 | -0.06(-1.58%) |
Jul 19, 2022 | 3.479 | 3.591 | 3.463 | 3.567 | 13,565,927 | +0.10(+2.78%) |
Jul 18, 2022 | 3.543 | 3.598 | 3.439 | 3.471 | 20,676,386 | -0.02(-0.69%) |
Jul 15, 2022 | 3.310 | 3.503 | 3.286 | 3.495 | 33,244,618 | +0.22(+6.88%) |
Jul 14, 2022 | 3.318 | 3.318 | 3.230 | 3.270 | 24,314,622 | -0.20(-5.79%) |
Jul 13, 2022 | 3.399 | 3.551 | 3.374 | 3.471 | 20,785,564 | +0.08(+2.37%) |
Jul 12, 2022 | 3.326 | 3.475 | 3.310 | 3.391 | 23,194,062 | -0.03(-0.94%) |
Jul 11, 2022 | 3.423 | 3.491 | 3.415 | 3.423 | 17,492,460 | -0.14(-3.84%) |
Jul 08, 2022 | 3.615 | 3.615 | 3.487 | 3.559 | 18,040,660 | +0.03(+0.91%) |
Jul 07, 2022 | 3.471 | 3.559 | 3.463 | 3.527 | 36,186,500 | +0.23(+7.07%) |
Jul 06, 2022 | 3.246 | 3.318 | 3.166 | 3.294 | 23,166,780 | +0.03(+0.99%) |
Jul 05, 2022 | 3.262 | 3.270 | 3.174 | 3.262 | 25,403,734 | -0.12(-3.56%) |