Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.310 | 3.450 | 3.290 | 3.320 | 1,106,449 | -0.03(-0.90%) |
Sep 29, 2022 | 3.400 | 3.435 | 3.250 | 3.350 | 1,648,385 | -0.24(-6.69%) |
Sep 28, 2022 | 3.370 | 3.670 | 3.325 | 3.590 | 2,414,873 | +0.11(+3.16%) |
Sep 27, 2022 | 3.370 | 3.500 | 3.300 | 3.480 | 1,431,316 | +0.17(+5.14%) |
Sep 26, 2022 | 3.220 | 3.430 | 3.220 | 3.310 | 1,468,995 | -0.04(-1.19%) |
Sep 23, 2022 | 3.500 | 3.500 | 3.289 | 3.350 | 2,130,022 | -0.40(-10.67%) |
Sep 22, 2022 | 3.840 | 3.930 | 3.655 | 3.750 | 1,200,491 | -0.05(-1.32%) |
Sep 21, 2022 | 3.980 | 4.000 | 3.731 | 3.800 | 1,721,168 | -0.08(-2.06%) |
Sep 20, 2022 | 3.960 | 3.980 | 3.781 | 3.880 | 1,583,492 | -0.12(-3.00%) |
Sep 19, 2022 | 3.640 | 4.020 | 3.640 | 4.000 | 1,470,222 | +0.09(+2.30%) |
Sep 16, 2022 | 4.110 | 4.110 | 3.855 | 3.910 | 8,241,166 | -0.31(-7.35%) |
Sep 15, 2022 | 4.220 | 4.290 | 4.005 | 4.220 | 1,565,522 | -0.16(-3.65%) |
Sep 14, 2022 | 4.500 | 4.627 | 4.260 | 4.380 | 2,693,895 | +0.14(+3.30%) |
Sep 13, 2022 | 4.320 | 4.400 | 4.145 | 4.240 | 1,314,484 | -0.16(-3.64%) |
Sep 12, 2022 | 4.420 | 4.509 | 4.290 | 4.400 | 1,564,048 | +0.22(+5.26%) |
Sep 09, 2022 | 3.990 | 4.230 | 3.930 | 4.180 | 1,601,925 | +0.45(+12.06%) |
Sep 08, 2022 | 3.780 | 3.800 | 3.640 | 3.730 | 1,652,638 | -0.13(-3.37%) |
Sep 07, 2022 | 3.850 | 3.880 | 3.720 | 3.860 | 2,020,338 | -0.16(-3.98%) |
Sep 06, 2022 | 4.140 | 4.220 | 3.900 | 4.020 | 2,644,754 | -0.44(-9.87%) |
Sep 02, 2022 | 4.240 | 4.500 | 4.200 | 4.460 | 2,896,234 | +0.50(+12.63%) |
Sep 01, 2022 | 3.930 | 4.030 | 3.830 | 3.960 | 1,721,863 | -0.05(-1.25%) |
Aug 31, 2022 | 3.830 | 4.050 | 3.830 | 4.010 | 1,459,592 | -0.03(-0.74%) |
Aug 30, 2022 | 4.050 | 4.140 | 3.870 | 4.040 | 1,970,819 | -0.28(-6.48%) |
Aug 29, 2022 | 4.010 | 4.440 | 3.880 | 4.320 | 2,173,942 | +0.31(+7.73%) |
Aug 26, 2022 | 4.050 | 4.090 | 3.850 | 4.010 | 1,336,232 | -0.33(-7.60%) |
Aug 25, 2022 | 4.080 | 4.390 | 4.080 | 4.340 | 1,594,169 | +0.25(+6.11%) |
Aug 24, 2022 | 4.040 | 4.105 | 3.930 | 4.090 | 965,573 | +0.03(+0.74%) |
Aug 23, 2022 | 3.950 | 4.128 | 3.910 | 4.060 | 2,534,717 | +0.42(+11.54%) |
Aug 22, 2022 | 3.760 | 3.770 | 3.575 | 3.640 | 1,329,032 | -0.04(-1.09%) |
Aug 19, 2022 | 3.830 | 3.860 | 3.680 | 3.680 | 1,258,506 | -0.20(-5.15%) |
Aug 18, 2022 | 3.790 | 3.880 | 3.710 | 3.880 | 1,832,319 | +0.23(+6.30%) |
Aug 17, 2022 | 3.630 | 3.700 | 3.595 | 3.650 | 1,590,732 | -0.01(-0.27%) |
Aug 16, 2022 | 3.770 | 3.810 | 3.590 | 3.660 | 1,036,227 | -0.16(-4.19%) |
Aug 15, 2022 | 3.750 | 3.945 | 3.640 | 3.820 | 1,202,573 | -0.15(-3.78%) |
Aug 12, 2022 | 4.060 | 4.064 | 3.880 | 3.970 | 1,199,020 | +0.01(+0.25%) |
Aug 11, 2022 | 4.160 | 4.165 | 3.740 | 3.960 | 2,730,649 | +0.07(+1.80%) |
Aug 10, 2022 | 3.740 | 3.890 | 3.730 | 3.890 | 3,013,168 | +0.12(+3.18%) |
Aug 09, 2022 | 3.740 | 4.090 | 3.670 | 3.770 | 1,299,904 | -0.34(-8.27%) |
Aug 08, 2022 | 4.070 | 4.190 | 4.000 | 4.110 | 906,040 | +0.14(+3.53%) |
Aug 05, 2022 | 3.670 | 4.250 | 3.670 | 3.970 | 1,404,223 | +0.15(+3.93%) |
Aug 04, 2022 | 3.940 | 3.995 | 3.720 | 3.820 | 1,115,546 | -0.09(-2.30%) |
Aug 03, 2022 | 4.030 | 4.120 | 3.800 | 3.910 | 1,633,076 | +0.06(+1.56%) |
Aug 02, 2022 | 3.730 | 4.045 | 3.660 | 3.850 | 1,664,016 | +0.21(+5.77%) |
Aug 01, 2022 | 3.660 | 3.820 | 3.520 | 3.640 | 1,185,012 | -0.20(-5.21%) |
Jul 29, 2022 | 3.500 | 3.860 | 3.470 | 3.840 | 1,628,605 | +0.43(+12.61%) |
Jul 28, 2022 | 3.430 | 3.505 | 3.150 | 3.410 | 1,323,270 | +0.00(+0.00%) |
Jul 27, 2022 | 3.230 | 3.450 | 3.160 | 3.410 | 1,213,287 | +0.25(+7.91%) |
Jul 26, 2022 | 3.220 | 3.270 | 3.040 | 3.160 | 1,526,298 | +0.03(+0.96%) |
Jul 25, 2022 | 2.780 | 3.480 | 2.735 | 3.130 | 4,789,291 | +0.53(+20.38%) |
Jul 22, 2022 | 2.700 | 2.800 | 2.570 | 2.600 | 1,480,265 | -0.07(-2.62%) |
Jul 21, 2022 | 2.660 | 2.700 | 2.530 | 2.670 | 1,765,352 | -0.11(-3.96%) |
Jul 20, 2022 | 2.810 | 2.870 | 2.710 | 2.780 | 1,247,585 | -0.04(-1.42%) |
Jul 19, 2022 | 2.950 | 3.020 | 2.820 | 2.820 | 2,377,912 | -0.13(-4.41%) |
Jul 18, 2022 | 2.920 | 3.070 | 2.830 | 2.950 | 1,623,371 | +0.14(+4.98%) |
Jul 15, 2022 | 2.700 | 2.830 | 2.565 | 2.810 | 2,601,883 | +0.31(+12.40%) |
Jul 14, 2022 | 2.790 | 2.870 | 2.451 | 2.500 | 5,047,661 | -0.90(-26.47%) |
Jul 13, 2022 | 3.520 | 3.630 | 3.240 | 3.400 | 2,335,551 | -0.35(-9.33%) |
Jul 12, 2022 | 3.580 | 3.770 | 3.520 | 3.750 | 1,157,866 | +0.03(+0.81%) |
Jul 11, 2022 | 3.730 | 3.760 | 3.560 | 3.720 | 1,285,829 | -0.08(-2.11%) |
Jul 08, 2022 | 3.810 | 3.920 | 3.690 | 3.800 | 986,670 | +0.06(+1.60%) |
Jul 07, 2022 | 3.720 | 3.820 | 3.650 | 3.740 | 1,464,328 | +0.11(+3.03%) |
Jul 06, 2022 | 3.820 | 3.890 | 3.520 | 3.630 | 1,564,691 | -0.43(-10.59%) |
Jul 05, 2022 | 4.130 | 4.225 | 3.830 | 4.060 | 2,520,470 | -0.30(-6.88%) |