Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.560 | 3.705 | 3.440 | 3.650 | 2,886,794 | +0.11(+3.11%) |
Sep 29, 2022 | 3.500 | 3.585 | 3.410 | 3.540 | 2,951,170 | -0.02(-0.56%) |
Sep 28, 2022 | 3.110 | 3.590 | 3.110 | 3.560 | 4,587,215 | +0.49(+15.96%) |
Sep 27, 2022 | 3.100 | 3.160 | 3.030 | 3.070 | 1,746,770 | +0.04(+1.32%) |
Sep 26, 2022 | 3.150 | 3.170 | 2.905 | 3.030 | 4,226,699 | -0.16(-5.02%) |
Sep 23, 2022 | 3.290 | 3.315 | 3.120 | 3.190 | 3,244,463 | -0.22(-6.45%) |
Sep 22, 2022 | 3.480 | 3.600 | 3.385 | 3.410 | 1,559,116 | -0.04(-1.16%) |
Sep 21, 2022 | 3.360 | 3.600 | 3.340 | 3.450 | 2,729,160 | +0.11(+3.29%) |
Sep 20, 2022 | 3.400 | 3.400 | 3.280 | 3.340 | 2,070,421 | -0.10(-2.91%) |
Sep 19, 2022 | 3.310 | 3.460 | 3.270 | 3.440 | 1,631,657 | +0.07(+2.08%) |
Sep 16, 2022 | 3.300 | 3.425 | 3.210 | 3.370 | 4,708,442 | +0.02(+0.60%) |
Sep 15, 2022 | 3.490 | 3.545 | 3.310 | 3.350 | 1,539,562 | -0.16(-4.56%) |
Sep 14, 2022 | 3.550 | 3.620 | 3.500 | 3.510 | 1,489,464 | -0.01(-0.28%) |
Sep 13, 2022 | 3.620 | 3.700 | 3.510 | 3.520 | 1,605,524 | -0.24(-6.38%) |
Sep 12, 2022 | 3.720 | 3.850 | 3.715 | 3.760 | 2,875,120 | +0.17(+4.74%) |
Sep 09, 2022 | 3.410 | 3.590 | 3.400 | 3.590 | 1,345,859 | +0.19(+5.59%) |
Sep 08, 2022 | 3.280 | 3.405 | 3.180 | 3.400 | 2,233,550 | -0.11(-3.13%) |
Sep 07, 2022 | 3.330 | 3.540 | 3.280 | 3.510 | 1,282,910 | +0.19(+5.72%) |
Sep 06, 2022 | 3.480 | 3.520 | 3.320 | 3.320 | 1,150,005 | -0.11(-3.21%) |
Sep 02, 2022 | 3.370 | 3.575 | 3.370 | 3.430 | 3,295,286 | +0.15(+4.57%) |
Sep 01, 2022 | 3.450 | 3.450 | 3.280 | 3.280 | 2,571,252 | -0.21(-6.02%) |
Aug 31, 2022 | 3.510 | 3.575 | 3.435 | 3.490 | 1,852,472 | -0.02(-0.57%) |
Aug 30, 2022 | 3.700 | 3.710 | 3.490 | 3.510 | 1,716,513 | -0.19(-5.14%) |
Aug 29, 2022 | 3.680 | 3.850 | 3.660 | 3.700 | 1,709,274 | -0.05(-1.33%) |
Aug 26, 2022 | 3.940 | 3.990 | 3.680 | 3.750 | 1,680,801 | -0.21(-5.30%) |
Aug 25, 2022 | 3.950 | 4.000 | 3.860 | 3.960 | 1,023,281 | +0.03(+0.76%) |
Aug 24, 2022 | 3.860 | 3.940 | 3.780 | 3.930 | 950,107 | +0.07(+1.81%) |
Aug 23, 2022 | 3.750 | 3.960 | 3.750 | 3.860 | 943,470 | +0.13(+3.49%) |
Aug 22, 2022 | 3.750 | 3.815 | 3.675 | 3.730 | 1,225,023 | -0.07(-1.84%) |
Aug 19, 2022 | 3.870 | 3.880 | 3.760 | 3.800 | 1,448,165 | -0.13(-3.31%) |
Aug 18, 2022 | 3.940 | 3.990 | 3.850 | 3.930 | 1,223,406 | +0.03(+0.77%) |
Aug 17, 2022 | 4.120 | 4.180 | 3.870 | 3.900 | 2,546,799 | -0.30(-7.14%) |
Aug 16, 2022 | 4.240 | 4.250 | 4.140 | 4.200 | 1,048,894 | -0.04(-0.94%) |
Aug 15, 2022 | 4.230 | 4.250 | 4.120 | 4.240 | 1,076,637 | -0.07(-1.62%) |
Aug 12, 2022 | 4.230 | 4.360 | 4.220 | 4.310 | 1,226,182 | +0.09(+2.13%) |
Aug 11, 2022 | 4.380 | 4.445 | 4.200 | 4.220 | 1,184,606 | -0.12(-2.76%) |
Aug 10, 2022 | 4.260 | 4.520 | 4.210 | 4.340 | 2,717,226 | +0.16(+3.83%) |
Aug 09, 2022 | 4.230 | 4.260 | 4.060 | 4.180 | 1,170,979 | +0.01(+0.24%) |
Aug 08, 2022 | 4.050 | 4.240 | 4.010 | 4.170 | 2,534,775 | +0.16(+3.99%) |
Aug 05, 2022 | 4.180 | 4.180 | 3.880 | 4.010 | 4,495,361 | -0.29(-6.74%) |
Aug 04, 2022 | 4.040 | 4.420 | 3.930 | 4.300 | 3,854,993 | -0.03(-0.69%) |
Aug 03, 2022 | 4.480 | 4.500 | 4.230 | 4.330 | 1,950,437 | -0.11(-2.48%) |
Aug 02, 2022 | 4.530 | 4.640 | 4.390 | 4.440 | 1,927,573 | -0.07(-1.55%) |
Aug 01, 2022 | 4.520 | 4.530 | 4.395 | 4.510 | 2,304,112 | +0.05(+1.12%) |
Jul 29, 2022 | 4.740 | 4.800 | 4.420 | 4.460 | 2,791,216 | -0.23(-4.90%) |
Jul 28, 2022 | 4.410 | 4.780 | 4.360 | 4.690 | 3,820,513 | +0.39(+9.07%) |
Jul 27, 2022 | 4.150 | 4.330 | 4.025 | 4.300 | 2,909,616 | +0.17(+4.12%) |
Jul 26, 2022 | 4.110 | 4.160 | 4.030 | 4.130 | 2,321,963 | +0.08(+1.98%) |
Jul 25, 2022 | 3.970 | 4.100 | 3.890 | 4.050 | 2,457,841 | -0.03(-0.74%) |
Jul 22, 2022 | 4.150 | 4.320 | 4.050 | 4.080 | 2,781,990 | -0.02(-0.49%) |
Jul 21, 2022 | 4.060 | 4.140 | 3.980 | 4.100 | 1,934,801 | +0.09(+2.24%) |
Jul 20, 2022 | 4.160 | 4.210 | 4.000 | 4.010 | 1,409,182 | -0.17(-4.07%) |
Jul 19, 2022 | 4.060 | 4.230 | 4.020 | 4.180 | 1,476,212 | +0.19(+4.76%) |
Jul 18, 2022 | 4.020 | 4.160 | 3.970 | 3.990 | 2,127,840 | +0.09(+2.31%) |
Jul 15, 2022 | 4.000 | 4.000 | 3.750 | 3.900 | 2,393,487 | -0.02(-0.51%) |
Jul 14, 2022 | 4.080 | 4.100 | 3.820 | 3.920 | 3,104,579 | -0.30(-7.11%) |
Jul 13, 2022 | 4.100 | 4.320 | 4.030 | 4.220 | 2,466,072 | +0.15(+3.69%) |
Jul 12, 2022 | 4.170 | 4.290 | 4.015 | 4.070 | 2,940,270 | -0.17(-4.01%) |
Jul 11, 2022 | 4.300 | 4.420 | 4.230 | 4.240 | 1,449,339 | -0.10(-2.30%) |
Jul 08, 2022 | 4.440 | 4.520 | 4.280 | 4.340 | 1,767,754 | -0.12(-2.69%) |
Jul 07, 2022 | 4.350 | 4.540 | 4.300 | 4.460 | 1,961,109 | +0.16(+3.72%) |
Jul 06, 2022 | 4.300 | 4.330 | 4.150 | 4.300 | 2,670,725 | +0.01(+0.23%) |
Jul 05, 2022 | 4.610 | 4.610 | 4.200 | 4.290 | 3,231,269 | -0.39(-8.33%) |