Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.170 | 3.440 | 3.170 | 3.180 | 2,351,183 | -0.03(-0.93%) |
Sep 29, 2022 | 3.330 | 3.375 | 3.145 | 3.210 | 2,053,106 | -0.19(-5.59%) |
Sep 28, 2022 | 3.220 | 3.470 | 3.202 | 3.400 | 2,777,181 | +0.18(+5.59%) |
Sep 27, 2022 | 3.250 | 3.330 | 3.125 | 3.220 | 3,722,066 | +0.09(+2.88%) |
Sep 26, 2022 | 3.070 | 3.310 | 3.060 | 3.130 | 2,476,335 | +0.02(+0.64%) |
Sep 23, 2022 | 3.070 | 3.160 | 3.001 | 3.110 | 2,637,463 | -0.05(-1.58%) |
Sep 22, 2022 | 3.260 | 3.310 | 3.030 | 3.160 | 3,137,069 | -0.10(-3.07%) |
Sep 21, 2022 | 3.400 | 3.520 | 3.240 | 3.260 | 4,623,643 | -0.11(-3.26%) |
Sep 20, 2022 | 3.470 | 3.530 | 3.320 | 3.370 | 2,996,357 | -0.17(-4.80%) |
Sep 19, 2022 | 3.630 | 3.740 | 3.474 | 3.540 | 3,622,828 | -0.20(-5.35%) |
Sep 16, 2022 | 4.000 | 4.000 | 3.720 | 3.740 | 4,693,443 | -0.31(-7.65%) |
Sep 15, 2022 | 4.290 | 4.320 | 4.001 | 4.050 | 3,622,017 | -0.24(-5.59%) |
Sep 14, 2022 | 4.420 | 4.480 | 4.240 | 4.290 | 2,348,870 | -0.18(-4.03%) |
Sep 13, 2022 | 4.560 | 4.670 | 4.400 | 4.470 | 2,115,707 | -0.42(-8.59%) |
Sep 12, 2022 | 4.920 | 5.000 | 4.700 | 4.890 | 2,632,307 | +0.08(+1.66%) |
Sep 09, 2022 | 4.720 | 4.955 | 4.710 | 4.810 | 2,760,483 | +0.29(+6.42%) |
Sep 08, 2022 | 4.170 | 4.540 | 4.170 | 4.520 | 1,691,907 | +0.25(+5.85%) |
Sep 07, 2022 | 3.970 | 4.275 | 3.950 | 4.270 | 1,541,623 | +0.30(+7.56%) |
Sep 06, 2022 | 4.040 | 4.198 | 3.800 | 3.970 | 3,152,217 | -0.09(-2.22%) |
Sep 02, 2022 | 4.120 | 4.270 | 4.020 | 4.060 | 2,505,879 | -0.02(-0.49%) |
Sep 01, 2022 | 4.150 | 4.210 | 3.901 | 4.080 | 1,855,493 | -0.20(-4.67%) |
Aug 31, 2022 | 4.350 | 4.380 | 4.100 | 4.280 | 1,387,520 | +0.01(+0.23%) |
Aug 30, 2022 | 4.300 | 4.410 | 4.140 | 4.270 | 1,470,009 | +0.04(+0.95%) |
Aug 29, 2022 | 4.200 | 4.460 | 4.140 | 4.230 | 1,402,031 | -0.07(-1.63%) |
Aug 26, 2022 | 4.650 | 4.700 | 4.270 | 4.300 | 1,962,346 | -0.32(-6.93%) |
Aug 25, 2022 | 4.650 | 4.720 | 4.480 | 4.620 | 1,416,985 | +0.06(+1.32%) |
Aug 24, 2022 | 4.390 | 4.680 | 4.330 | 4.560 | 1,633,719 | +0.21(+4.83%) |
Aug 23, 2022 | 4.330 | 4.600 | 4.230 | 4.350 | 1,793,115 | +0.04(+0.93%) |
Aug 22, 2022 | 4.540 | 4.560 | 4.280 | 4.310 | 1,641,803 | -0.33(-7.11%) |
Aug 19, 2022 | 4.810 | 4.930 | 4.600 | 4.640 | 1,966,395 | -0.55(-10.60%) |
Aug 18, 2022 | 5.150 | 5.230 | 5.030 | 5.190 | 1,674,711 | +0.10(+1.96%) |
Aug 17, 2022 | 5.480 | 5.480 | 5.030 | 5.090 | 2,601,092 | -0.49(-8.78%) |
Aug 16, 2022 | 5.930 | 6.033 | 5.505 | 5.580 | 3,112,833 | -0.39(-6.53%) |
Aug 15, 2022 | 5.930 | 6.180 | 5.890 | 5.970 | 2,287,274 | -0.05(-0.83%) |
Aug 12, 2022 | 5.610 | 6.020 | 5.425 | 6.020 | 3,331,529 | +0.32(+5.61%) |
Aug 11, 2022 | 6.690 | 6.840 | 5.632 | 5.700 | 7,075,514 | -0.28(-4.68%) |
Aug 10, 2022 | 5.000 | 6.010 | 4.902 | 5.980 | 6,412,207 | +1.30(+27.78%) |
Aug 09, 2022 | 4.880 | 4.880 | 4.565 | 4.680 | 1,683,229 | -0.26(-5.26%) |
Aug 08, 2022 | 4.860 | 5.020 | 4.740 | 4.940 | 2,072,373 | +0.28(+6.01%) |
Aug 05, 2022 | 4.390 | 4.720 | 4.390 | 4.660 | 1,561,521 | +0.27(+6.15%) |
Aug 04, 2022 | 4.700 | 5.020 | 4.380 | 4.390 | 2,371,453 | -0.25(-5.39%) |
Aug 03, 2022 | 4.640 | 4.720 | 4.445 | 4.640 | 2,104,075 | +0.11(+2.43%) |
Aug 02, 2022 | 4.260 | 4.650 | 4.230 | 4.530 | 2,317,489 | +0.17(+3.90%) |
Aug 01, 2022 | 4.000 | 4.508 | 3.840 | 4.360 | 2,891,593 | +0.37(+9.27%) |
Jul 29, 2022 | 4.200 | 4.260 | 3.980 | 3.990 | 2,222,748 | -0.21(-5.00%) |
Jul 28, 2022 | 4.110 | 4.295 | 3.910 | 4.200 | 1,999,915 | +0.13(+3.19%) |
Jul 27, 2022 | 3.910 | 4.125 | 3.840 | 4.070 | 2,012,328 | +0.26(+6.82%) |
Jul 26, 2022 | 4.090 | 4.090 | 3.780 | 3.810 | 1,745,827 | -0.25(-6.16%) |
Jul 25, 2022 | 4.280 | 4.300 | 4.060 | 4.060 | 1,005,580 | -0.23(-5.36%) |
Jul 22, 2022 | 4.960 | 4.980 | 4.255 | 4.290 | 1,884,996 | -0.58(-11.82%) |
Jul 21, 2022 | 4.880 | 4.995 | 4.670 | 4.865 | 1,682,810 | -0.04(-0.92%) |
Jul 20, 2022 | 4.870 | 5.110 | 4.770 | 4.910 | 2,836,693 | +0.21(+4.47%) |
Jul 19, 2022 | 4.390 | 4.770 | 4.390 | 4.700 | 3,356,696 | +0.43(+10.07%) |
Jul 18, 2022 | 4.490 | 4.760 | 4.200 | 4.270 | 4,324,939 | +0.01(+0.23%) |
Jul 15, 2022 | 4.280 | 4.408 | 4.152 | 4.260 | 949,896 | +0.06(+1.43%) |
Jul 14, 2022 | 4.090 | 4.240 | 4.010 | 4.200 | 1,127,753 | +0.01(+0.24%) |
Jul 13, 2022 | 4.020 | 4.210 | 3.975 | 4.190 | 1,275,953 | +0.03(+0.72%) |
Jul 12, 2022 | 4.410 | 4.480 | 4.050 | 4.160 | 1,158,088 | -0.31(-6.94%) |
Jul 11, 2022 | 4.500 | 4.600 | 4.360 | 4.470 | 1,825,171 | -0.11(-2.40%) |
Jul 08, 2022 | 4.390 | 4.725 | 4.280 | 4.580 | 1,862,546 | +0.09(+2.00%) |
Jul 07, 2022 | 4.100 | 4.500 | 4.070 | 4.490 | 1,305,503 | +0.44(+10.86%) |
Jul 06, 2022 | 4.270 | 4.330 | 4.030 | 4.050 | 1,008,199 | -0.27(-6.25%) |
Jul 05, 2022 | 3.810 | 4.350 | 3.750 | 4.320 | 1,482,899 | +0.37(+9.37%) |