Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.127 | 3.184 | 3.113 | 3.137 | 1,415,439 | +0.01(+0.30%) |
Sep 29, 2022 | 3.156 | 3.165 | 3.099 | 3.127 | 1,730,310 | -0.03(-1.00%) |
Sep 28, 2022 | 3.075 | 3.159 | 3.075 | 3.159 | 1,084,728 | +0.06(+1.82%) |
Sep 27, 2022 | 3.159 | 3.183 | 3.075 | 3.103 | 2,940,693 | -0.04(-1.20%) |
Sep 26, 2022 | 3.150 | 3.187 | 3.122 | 3.140 | 2,602,114 | -0.03(-0.89%) |
Sep 23, 2022 | 3.206 | 3.220 | 3.126 | 3.169 | 4,535,902 | -0.08(-2.60%) |
Sep 22, 2022 | 3.253 | 3.291 | 3.244 | 3.253 | 2,132,847 | +0.02(+0.58%) |
Sep 21, 2022 | 3.206 | 3.300 | 3.206 | 3.234 | 3,965,198 | -0.01(-0.29%) |
Sep 20, 2022 | 3.225 | 3.272 | 3.206 | 3.244 | 3,245,377 | -0.02(-0.58%) |
Sep 19, 2022 | 3.206 | 3.281 | 3.206 | 3.263 | 3,175,424 | +0.02(+0.58%) |
Sep 16, 2022 | 3.291 | 3.291 | 3.159 | 3.244 | 5,358,743 | -0.05(-1.43%) |
Sep 15, 2022 | 3.291 | 3.356 | 3.291 | 3.291 | 2,686,788 | -0.01(-0.29%) |
Sep 14, 2022 | 3.338 | 3.347 | 3.281 | 3.300 | 2,085,816 | +0.02(+0.57%) |
Sep 13, 2022 | 3.310 | 3.347 | 3.281 | 3.281 | 1,685,102 | -0.08(-2.24%) |
Sep 12, 2022 | 3.385 | 3.413 | 3.357 | 3.357 | 1,424,189 | -0.01(-0.28%) |
Sep 09, 2022 | 3.366 | 3.404 | 3.347 | 3.366 | 2,952,876 | +0.06(+1.70%) |
Sep 08, 2022 | 3.281 | 3.319 | 3.253 | 3.310 | 2,265,148 | +0.06(+1.73%) |
Sep 07, 2022 | 3.253 | 3.272 | 3.225 | 3.253 | 2,286,089 | -0.05(-1.42%) |
Sep 06, 2022 | 3.300 | 3.328 | 3.272 | 3.300 | 1,825,714 | -0.08(-2.50%) |
Sep 02, 2022 | 3.413 | 3.441 | 3.375 | 3.385 | 955,748 | +0.00(+0.00%) |
Sep 01, 2022 | 3.394 | 3.394 | 3.347 | 3.385 | 750,337 | -0.03(-0.83%) |
Aug 31, 2022 | 3.441 | 3.441 | 3.385 | 3.413 | 942,263 | -0.02(-0.55%) |
Aug 30, 2022 | 3.460 | 3.460 | 3.394 | 3.432 | 1,031,159 | -0.01(-0.27%) |
Aug 29, 2022 | 3.432 | 3.460 | 3.413 | 3.441 | 792,975 | +0.00(+0.00%) |
Aug 26, 2022 | 3.488 | 3.502 | 3.432 | 3.441 | 530,057 | -0.10(-2.92%) |
Aug 25, 2022 | 3.498 | 3.545 | 3.469 | 3.545 | 485,951 | +0.08(+2.45%) |
Aug 24, 2022 | 3.469 | 3.507 | 3.460 | 3.460 | 557,534 | -0.04(-1.08%) |
Aug 23, 2022 | 3.460 | 3.507 | 3.455 | 3.498 | 620,523 | +0.04(+1.09%) |
Aug 22, 2022 | 3.498 | 3.498 | 3.432 | 3.460 | 1,203,609 | -0.07(-1.87%) |
Aug 19, 2022 | 3.535 | 3.545 | 3.488 | 3.526 | 1,907,182 | -0.07(-1.83%) |
Aug 18, 2022 | 3.573 | 3.592 | 3.556 | 3.592 | 488,851 | +0.00(+0.00%) |
Aug 17, 2022 | 3.601 | 3.610 | 3.549 | 3.592 | 385,679 | +0.01(+0.26%) |
Aug 16, 2022 | 3.563 | 3.582 | 3.535 | 3.582 | 459,442 | -0.02(-0.52%) |
Aug 15, 2022 | 3.582 | 3.601 | 3.568 | 3.601 | 777,521 | +0.03(+0.79%) |
Aug 12, 2022 | 3.573 | 3.610 | 3.554 | 3.573 | 1,146,188 | -0.01(-0.26%) |
Aug 11, 2022 | 3.592 | 3.609 | 3.563 | 3.582 | 1,203,628 | +0.01(+0.26%) |
Aug 10, 2022 | 3.535 | 3.573 | 3.526 | 3.573 | 1,009,622 | +0.08(+2.15%) |
Aug 09, 2022 | 3.451 | 3.507 | 3.446 | 3.498 | 1,786,199 | +0.07(+1.92%) |
Aug 08, 2022 | 3.451 | 3.498 | 3.432 | 3.432 | 2,795,854 | +0.01(+0.27%) |
Aug 05, 2022 | 3.451 | 3.451 | 3.375 | 3.422 | 1,867,255 | -0.02(-0.55%) |
Aug 04, 2022 | 3.357 | 3.460 | 3.357 | 3.441 | 1,034,137 | +0.17(+5.17%) |
Aug 03, 2022 | 3.413 | 3.441 | 3.178 | 3.272 | 1,723,004 | -0.27(-7.69%) |
Aug 02, 2022 | 3.620 | 3.625 | 3.545 | 3.545 | 1,610,674 | -0.07(-1.82%) |
Aug 01, 2022 | 3.620 | 3.629 | 3.582 | 3.610 | 1,918,130 | +0.01(+0.26%) |
Jul 29, 2022 | 3.563 | 3.634 | 3.535 | 3.601 | 1,142,951 | +0.05(+1.32%) |
Jul 28, 2022 | 3.535 | 3.568 | 3.521 | 3.554 | 676,163 | +0.05(+1.34%) |
Jul 27, 2022 | 3.479 | 3.516 | 3.460 | 3.507 | 530,889 | +0.00(+0.00%) |
Jul 26, 2022 | 3.516 | 3.516 | 3.479 | 3.507 | 549,645 | -0.01(-0.27%) |
Jul 25, 2022 | 3.507 | 3.531 | 3.488 | 3.516 | 987,943 | +0.00(+0.00%) |
Jul 22, 2022 | 3.498 | 3.516 | 3.488 | 3.516 | 632,702 | +0.04(+1.08%) |
Jul 21, 2022 | 3.488 | 3.493 | 3.455 | 3.479 | 796,470 | -0.01(-0.27%) |
Jul 20, 2022 | 3.488 | 3.507 | 3.465 | 3.488 | 1,755,696 | -0.06(-1.59%) |
Jul 19, 2022 | 3.535 | 3.582 | 3.516 | 3.545 | 1,613,918 | +0.04(+1.07%) |
Jul 18, 2022 | 3.516 | 3.526 | 3.479 | 3.507 | 2,220,502 | +0.03(+0.81%) |
Jul 15, 2022 | 3.441 | 3.493 | 3.380 | 3.479 | 1,771,036 | +0.04(+1.09%) |
Jul 14, 2022 | 3.422 | 3.441 | 3.389 | 3.441 | 1,004,691 | -0.05(-1.35%) |
Jul 13, 2022 | 3.451 | 3.488 | 3.427 | 3.488 | 651,453 | +0.00(+0.00%) |
Jul 12, 2022 | 3.432 | 3.498 | 3.427 | 3.488 | 994,192 | +0.02(+0.54%) |
Jul 11, 2022 | 3.488 | 3.488 | 3.441 | 3.469 | 1,245,226 | -0.04(-1.07%) |
Jul 08, 2022 | 3.479 | 3.526 | 3.469 | 3.507 | 1,134,623 | +0.03(+0.81%) |
Jul 07, 2022 | 3.441 | 3.484 | 3.432 | 3.479 | 1,030,971 | +0.05(+1.37%) |
Jul 06, 2022 | 3.432 | 3.441 | 3.385 | 3.432 | 1,732,471 | -0.01(-0.27%) |
Jul 05, 2022 | 3.385 | 3.441 | 3.371 | 3.441 | 1,519,735 | +0.01(+0.27%) |