Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.410 | 3.630 | 3.285 | 3.500 | 1,534,150 | +0.10(+2.94%) |
Sep 29, 2022 | 3.710 | 3.740 | 3.362 | 3.400 | 1,010,555 | -0.38(-10.05%) |
Sep 28, 2022 | 3.740 | 3.870 | 3.710 | 3.780 | 1,282,682 | +0.04(+1.07%) |
Sep 27, 2022 | 3.670 | 3.770 | 3.585 | 3.740 | 1,292,918 | +0.15(+4.18%) |
Sep 26, 2022 | 3.560 | 3.750 | 3.515 | 3.590 | 1,787,935 | -0.01(-0.28%) |
Sep 23, 2022 | 3.650 | 3.790 | 3.490 | 3.600 | 1,489,604 | -0.11(-2.96%) |
Sep 22, 2022 | 3.830 | 3.855 | 3.630 | 3.710 | 2,091,206 | -0.12(-3.13%) |
Sep 21, 2022 | 3.740 | 3.970 | 3.635 | 3.830 | 1,402,500 | +0.11(+2.96%) |
Sep 20, 2022 | 3.860 | 3.900 | 3.700 | 3.720 | 1,288,853 | -0.19(-4.86%) |
Sep 19, 2022 | 3.840 | 3.960 | 3.770 | 3.910 | 1,252,061 | +0.00(+0.00%) |
Sep 16, 2022 | 4.060 | 4.060 | 3.840 | 3.910 | 3,031,589 | -0.20(-4.87%) |
Sep 15, 2022 | 4.060 | 4.310 | 4.040 | 4.110 | 1,450,420 | +0.01(+0.24%) |
Sep 14, 2022 | 4.080 | 4.120 | 3.885 | 4.100 | 1,519,111 | +0.05(+1.23%) |
Sep 13, 2022 | 3.860 | 4.099 | 3.800 | 4.050 | 1,296,711 | +0.05(+1.25%) |
Sep 12, 2022 | 4.240 | 4.315 | 3.980 | 4.000 | 1,841,616 | -0.22(-5.21%) |
Sep 09, 2022 | 4.130 | 4.295 | 4.080 | 4.220 | 725,356 | +0.16(+3.94%) |
Sep 08, 2022 | 4.050 | 4.145 | 3.960 | 4.060 | 916,217 | -0.08(-1.93%) |
Sep 07, 2022 | 3.800 | 4.322 | 3.780 | 4.140 | 2,746,529 | +0.36(+9.52%) |
Sep 06, 2022 | 3.520 | 3.845 | 3.440 | 3.780 | 1,677,726 | +0.26(+7.39%) |
Sep 02, 2022 | 3.600 | 3.670 | 3.431 | 3.520 | 1,573,185 | -0.01(-0.28%) |
Sep 01, 2022 | 3.550 | 3.620 | 3.370 | 3.530 | 1,664,659 | -0.08(-2.22%) |
Aug 31, 2022 | 3.670 | 3.759 | 3.600 | 3.610 | 1,051,190 | -0.02(-0.55%) |
Aug 30, 2022 | 3.630 | 3.720 | 3.520 | 3.630 | 1,206,294 | +0.11(+3.12%) |
Aug 29, 2022 | 3.580 | 3.665 | 3.480 | 3.520 | 735,696 | -0.10(-2.76%) |
Aug 26, 2022 | 3.790 | 3.835 | 3.600 | 3.620 | 1,264,751 | -0.16(-4.23%) |
Aug 25, 2022 | 3.650 | 3.780 | 3.629 | 3.780 | 572,492 | +0.17(+4.71%) |
Aug 24, 2022 | 3.620 | 3.775 | 3.560 | 3.610 | 740,176 | -0.01(-0.28%) |
Aug 23, 2022 | 3.700 | 3.750 | 3.605 | 3.620 | 726,853 | -0.07(-1.90%) |
Aug 22, 2022 | 3.830 | 3.830 | 3.680 | 3.690 | 1,071,357 | -0.22(-5.63%) |
Aug 19, 2022 | 4.050 | 4.090 | 3.860 | 3.910 | 1,100,441 | -0.22(-5.33%) |
Aug 18, 2022 | 4.260 | 4.260 | 4.050 | 4.130 | 750,099 | -0.15(-3.50%) |
Aug 17, 2022 | 4.350 | 4.370 | 4.100 | 4.280 | 1,245,207 | -0.17(-3.82%) |
Aug 16, 2022 | 4.480 | 4.515 | 4.235 | 4.450 | 1,853,945 | +0.06(+1.37%) |
Aug 15, 2022 | 3.930 | 4.415 | 3.860 | 4.390 | 2,821,936 | +0.46(+11.70%) |
Aug 12, 2022 | 3.980 | 4.040 | 3.690 | 3.930 | 2,978,482 | +0.09(+2.34%) |
Aug 11, 2022 | 3.870 | 4.010 | 3.790 | 3.840 | 1,136,749 | +0.01(+0.26%) |
Aug 10, 2022 | 3.890 | 3.920 | 3.690 | 3.830 | 1,254,755 | +0.18(+4.93%) |
Aug 09, 2022 | 3.910 | 3.910 | 3.600 | 3.650 | 1,598,527 | -0.32(-8.06%) |
Aug 08, 2022 | 3.780 | 4.170 | 3.729 | 3.970 | 1,983,163 | +0.39(+10.89%) |
Aug 05, 2022 | 3.550 | 3.720 | 3.450 | 3.580 | 1,591,149 | +0.10(+2.87%) |
Aug 04, 2022 | 3.550 | 3.670 | 3.460 | 3.480 | 1,081,973 | -0.07(-1.97%) |
Aug 03, 2022 | 3.490 | 3.590 | 3.430 | 3.550 | 1,048,292 | +0.13(+3.80%) |
Aug 02, 2022 | 3.350 | 3.450 | 3.300 | 3.420 | 754,135 | +0.05(+1.48%) |
Aug 01, 2022 | 3.300 | 3.460 | 3.270 | 3.370 | 933,660 | +0.03(+0.90%) |
Jul 29, 2022 | 3.340 | 3.540 | 3.310 | 3.340 | 1,320,809 | -0.01(-0.30%) |
Jul 28, 2022 | 3.270 | 3.360 | 3.170 | 3.350 | 913,836 | +0.06(+1.82%) |
Jul 27, 2022 | 3.320 | 3.320 | 3.160 | 3.290 | 1,169,027 | +0.09(+2.81%) |
Jul 26, 2022 | 3.560 | 3.570 | 2.970 | 3.200 | 2,020,188 | -0.45(-12.33%) |
Jul 25, 2022 | 3.700 | 3.735 | 3.605 | 3.650 | 924,837 | -0.05(-1.35%) |
Jul 22, 2022 | 3.980 | 4.070 | 3.610 | 3.700 | 1,540,331 | -0.29(-7.27%) |
Jul 21, 2022 | 3.870 | 4.060 | 3.770 | 3.990 | 1,922,865 | +0.13(+3.37%) |
Jul 20, 2022 | 3.800 | 3.910 | 3.700 | 3.860 | 2,010,855 | +0.09(+2.39%) |
Jul 19, 2022 | 3.500 | 3.930 | 3.240 | 3.770 | 6,435,760 | +0.55(+17.08%) |
Jul 18, 2022 | 3.320 | 3.390 | 3.190 | 3.220 | 886,800 | -0.07(-2.13%) |
Jul 15, 2022 | 3.470 | 3.550 | 3.260 | 3.290 | 2,562,806 | -0.10(-2.95%) |
Jul 14, 2022 | 3.340 | 3.440 | 3.300 | 3.390 | 1,320,530 | -0.02(-0.59%) |
Jul 13, 2022 | 3.080 | 3.420 | 3.075 | 3.410 | 1,579,445 | +0.16(+4.92%) |
Jul 12, 2022 | 3.100 | 3.330 | 3.100 | 3.250 | 1,195,702 | +0.17(+5.52%) |
Jul 11, 2022 | 3.280 | 3.290 | 3.060 | 3.080 | 915,533 | -0.20(-6.10%) |
Jul 08, 2022 | 3.260 | 3.350 | 3.220 | 3.280 | 1,094,002 | -0.05(-1.50%) |
Jul 07, 2022 | 3.250 | 3.330 | 3.230 | 3.330 | 624,442 | +0.09(+2.78%) |
Jul 06, 2022 | 3.300 | 3.389 | 3.230 | 3.240 | 811,835 | -0.05(-1.52%) |
Jul 05, 2022 | 3.010 | 3.300 | 2.960 | 3.290 | 1,051,756 | +0.24(+7.87%) |