Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.410 | 3.595 | 3.360 | 3.440 | 5,049,544 | +0.02(+0.58%) |
Sep 29, 2022 | 3.590 | 3.610 | 3.380 | 3.420 | 4,620,188 | -0.30(-8.06%) |
Sep 28, 2022 | 3.500 | 3.730 | 3.500 | 3.720 | 7,518,895 | +0.20(+5.68%) |
Sep 27, 2022 | 3.610 | 3.710 | 3.495 | 3.520 | 4,796,999 | +0.00(+0.00%) |
Sep 26, 2022 | 3.560 | 3.705 | 3.500 | 3.520 | 4,661,989 | -0.04(-1.12%) |
Sep 23, 2022 | 3.510 | 3.640 | 3.480 | 3.560 | 4,497,221 | -0.01(-0.28%) |
Sep 22, 2022 | 3.750 | 3.765 | 3.560 | 3.570 | 3,970,775 | -0.18(-4.80%) |
Sep 21, 2022 | 3.780 | 3.960 | 3.680 | 3.750 | 8,004,624 | -0.01(-0.27%) |
Sep 20, 2022 | 3.890 | 3.890 | 3.760 | 3.760 | 5,751,471 | -0.20(-5.05%) |
Sep 19, 2022 | 3.750 | 3.970 | 3.750 | 3.960 | 6,624,319 | +0.17(+4.49%) |
Sep 16, 2022 | 3.970 | 4.050 | 3.790 | 3.790 | 9,771,063 | -0.29(-7.11%) |
Sep 15, 2022 | 4.000 | 4.170 | 3.885 | 4.080 | 17,447,856 | +0.01(+0.25%) |
Sep 14, 2022 | 3.920 | 4.070 | 3.840 | 4.070 | 16,789,602 | +0.15(+3.83%) |
Sep 13, 2022 | 4.120 | 4.190 | 3.890 | 3.920 | 49,717,644 | -0.26(-6.22%) |
Sep 12, 2022 | 4.110 | 4.270 | 4.020 | 4.180 | 26,270,536 | +0.07(+1.70%) |
Sep 09, 2022 | 3.920 | 4.120 | 3.920 | 4.110 | 21,724,560 | +0.20(+5.12%) |
Sep 08, 2022 | 3.720 | 3.960 | 3.670 | 3.910 | 25,270,412 | +0.11(+2.89%) |
Sep 07, 2022 | 3.760 | 3.921 | 3.680 | 3.800 | 8,865,473 | +0.02(+0.53%) |
Sep 06, 2022 | 3.860 | 3.920 | 3.695 | 3.780 | 9,401,621 | -0.06(-1.56%) |
Sep 02, 2022 | 4.070 | 4.150 | 3.830 | 3.840 | 7,964,339 | -0.16(-4.00%) |
Sep 01, 2022 | 4.010 | 4.020 | 3.690 | 4.000 | 9,603,128 | -0.09(-2.20%) |
Aug 31, 2022 | 4.050 | 4.240 | 4.000 | 4.090 | 9,893,793 | +0.09(+2.25%) |
Aug 30, 2022 | 4.080 | 4.200 | 3.930 | 4.000 | 6,327,180 | -0.06(-1.48%) |
Aug 29, 2022 | 3.810 | 4.180 | 3.770 | 4.060 | 13,607,248 | +0.17(+4.37%) |
Aug 26, 2022 | 4.250 | 4.370 | 3.755 | 3.890 | 14,235,235 | -0.38(-8.90%) |
Aug 25, 2022 | 4.290 | 4.490 | 4.210 | 4.270 | 17,487,388 | +0.08(+1.91%) |
Aug 24, 2022 | 4.150 | 4.300 | 4.150 | 4.190 | 5,177,086 | +0.05(+1.21%) |
Aug 23, 2022 | 4.160 | 4.325 | 4.090 | 4.140 | 10,386,419 | -0.07(-1.66%) |
Aug 22, 2022 | 4.110 | 4.270 | 3.980 | 4.210 | 16,777,258 | +0.01(+0.24%) |
Aug 19, 2022 | 4.390 | 4.390 | 4.085 | 4.200 | 10,384,630 | -0.30(-6.67%) |
Aug 18, 2022 | 4.400 | 4.555 | 4.332 | 4.500 | 10,385,165 | +0.04(+0.90%) |
Aug 17, 2022 | 4.360 | 4.580 | 4.290 | 4.460 | 20,331,616 | +0.01(+0.22%) |
Aug 16, 2022 | 4.450 | 4.620 | 4.320 | 4.450 | 15,446,862 | +0.00(+0.00%) |
Aug 15, 2022 | 4.580 | 4.750 | 4.400 | 4.450 | 38,156,764 | +0.44(+10.97%) |
Aug 12, 2022 | 4.200 | 4.200 | 3.880 | 4.010 | 31,113,426 | -0.22(-5.20%) |
Aug 11, 2022 | 4.740 | 4.770 | 4.030 | 4.230 | 25,192,676 | -0.39(-8.44%) |
Aug 10, 2022 | 4.370 | 4.765 | 4.170 | 4.620 | 24,370,004 | +0.42(+10.00%) |
Aug 09, 2022 | 4.230 | 4.530 | 3.890 | 4.200 | 45,786,948 | -0.53(-11.21%) |
Aug 08, 2022 | 4.810 | 5.070 | 4.710 | 4.730 | 21,001,008 | -0.09(-1.87%) |
Aug 05, 2022 | 4.410 | 5.020 | 4.370 | 4.820 | 26,687,768 | +0.25(+5.47%) |
Aug 04, 2022 | 4.500 | 4.670 | 4.450 | 4.570 | 13,814,205 | +0.02(+0.44%) |
Aug 03, 2022 | 4.100 | 4.660 | 4.100 | 4.550 | 29,164,332 | +0.43(+10.44%) |
Aug 02, 2022 | 3.760 | 4.265 | 3.760 | 4.120 | 18,857,316 | +0.27(+7.01%) |
Aug 01, 2022 | 3.830 | 4.010 | 3.650 | 3.850 | 19,457,126 | -0.05(-1.28%) |
Jul 29, 2022 | 3.850 | 3.905 | 3.740 | 3.900 | 7,599,346 | +0.00(+0.00%) |
Jul 28, 2022 | 3.810 | 3.980 | 3.670 | 3.900 | 8,218,765 | +0.03(+0.78%) |
Jul 27, 2022 | 3.550 | 3.920 | 3.520 | 3.870 | 7,258,402 | +0.42(+12.17%) |
Jul 26, 2022 | 3.630 | 3.630 | 3.420 | 3.450 | 5,371,518 | -0.22(-5.99%) |
Jul 25, 2022 | 3.750 | 3.840 | 3.600 | 3.670 | 10,675,843 | -0.13(-3.42%) |
Jul 22, 2022 | 4.040 | 4.090 | 3.680 | 3.800 | 12,246,022 | -0.34(-8.21%) |
Jul 21, 2022 | 4.080 | 4.290 | 4.040 | 4.140 | 17,697,816 | -0.06(-1.43%) |
Jul 20, 2022 | 3.650 | 4.320 | 3.650 | 4.200 | 29,407,984 | +0.51(+13.82%) |
Jul 19, 2022 | 3.700 | 3.740 | 3.490 | 3.690 | 16,065,630 | +0.04(+1.10%) |
Jul 18, 2022 | 3.530 | 3.800 | 3.530 | 3.650 | 23,096,372 | +0.16(+4.58%) |
Jul 15, 2022 | 3.390 | 3.530 | 3.320 | 3.490 | 29,148,030 | +0.21(+6.40%) |
Jul 14, 2022 | 3.290 | 3.470 | 3.221 | 3.280 | 68,384,328 | +0.00(+0.00%) |
Jul 13, 2022 | 3.320 | 3.470 | 3.160 | 3.280 | 257,493,584 | +1.05(+47.09%) |
Jul 12, 2022 | 2.300 | 2.350 | 2.220 | 2.230 | 2,564,069 | -0.07(-3.04%) |
Jul 11, 2022 | 2.450 | 2.480 | 2.280 | 2.300 | 2,302,766 | -0.19(-7.63%) |
Jul 08, 2022 | 2.520 | 2.550 | 2.430 | 2.490 | 2,055,146 | -0.10(-3.86%) |
Jul 07, 2022 | 2.430 | 2.590 | 2.430 | 2.590 | 3,539,157 | +0.16(+6.58%) |
Jul 06, 2022 | 2.530 | 2.540 | 2.405 | 2.430 | 3,283,963 | -0.10(-3.95%) |
Jul 05, 2022 | 2.390 | 2.540 | 2.310 | 2.530 | 3,674,501 | +0.11(+4.55%) |