Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.370 | 3.390 | 3.210 | 3.300 | 12,917 | -0.13(-3.79%) |
Sep 29, 2022 | 3.420 | 3.430 | 3.365 | 3.430 | 6,188 | +0.15(+4.57%) |
Sep 28, 2022 | 3.470 | 3.470 | 3.270 | 3.280 | 25,742 | -0.16(-4.65%) |
Sep 27, 2022 | 3.400 | 3.470 | 3.200 | 3.440 | 37,544 | +0.01(+0.35%) |
Sep 26, 2022 | 3.370 | 3.470 | 3.310 | 3.428 | 28,512 | +0.12(+3.56%) |
Sep 23, 2022 | 3.320 | 3.470 | 3.300 | 3.310 | 63,797 | +0.13(+4.09%) |
Sep 22, 2022 | 3.180 | 3.300 | 3.180 | 3.180 | 52,659 | -0.02(-0.66%) |
Sep 21, 2022 | 3.410 | 3.410 | 3.200 | 3.201 | 98,011 | -0.21(-6.17%) |
Sep 20, 2022 | 3.450 | 3.470 | 3.320 | 3.412 | 67,135 | +0.12(+3.70%) |
Sep 19, 2022 | 3.260 | 3.320 | 3.203 | 3.290 | 11,985 | +0.04(+1.08%) |
Sep 16, 2022 | 3.260 | 3.290 | 3.220 | 3.255 | 122,561 | +0.01(+0.31%) |
Sep 15, 2022 | 3.160 | 3.255 | 3.160 | 3.245 | 6,436 | +0.12(+4.01%) |
Sep 14, 2022 | 3.100 | 3.121 | 3.085 | 3.120 | 8,887 | +0.02(+0.81%) |
Sep 13, 2022 | 3.080 | 3.095 | 3.080 | 3.095 | 3,854 | +0.08(+2.65%) |
Sep 12, 2022 | 3.011 | 3.020 | 2.980 | 3.015 | 16,385 | -0.03(-0.99%) |
Sep 09, 2022 | 3.050 | 3.050 | 3.040 | 3.045 | 8,308 | -0.03(-1.11%) |
Sep 08, 2022 | 3.060 | 3.080 | 3.060 | 3.079 | 3,929 | +0.04(+1.29%) |
Sep 07, 2022 | 3.110 | 3.110 | 3.030 | 3.040 | 7,421 | -0.06(-1.94%) |
Sep 06, 2022 | 3.110 | 3.110 | 3.090 | 3.100 | 15,396 | +0.02(+0.81%) |
Sep 02, 2022 | 3.055 | 3.080 | 3.050 | 3.075 | 8,348 | -0.05(-1.60%) |
Sep 01, 2022 | 3.126 | 3.140 | 3.101 | 3.125 | 13,488 | +0.06(+2.12%) |
Aug 31, 2022 | 3.040 | 3.110 | 3.027 | 3.060 | 46,016 | +0.05(+1.66%) |
Aug 30, 2022 | 3.000 | 3.029 | 2.996 | 3.010 | 4,623 | +0.03(+1.01%) |
Aug 29, 2022 | 2.969 | 2.989 | 2.961 | 2.980 | 6,332 | +0.00(+0.00%) |
Aug 26, 2022 | 2.980 | 2.980 | 2.980 | 2.980 | 110 | +0.07(+2.41%) |
Aug 25, 2022 | 2.920 | 2.920 | 2.905 | 2.910 | 9,713 | -0.02(-0.68%) |
Aug 24, 2022 | 2.929 | 2.930 | 2.920 | 2.930 | 2,826 | -0.01(-0.34%) |
Aug 23, 2022 | 2.941 | 2.969 | 2.921 | 2.940 | 5,276 | -0.04(-1.18%) |
Aug 22, 2022 | 2.990 | 2.990 | 2.970 | 2.975 | 7,927 | +0.04(+1.54%) |
Aug 19, 2022 | 2.938 | 2.959 | 2.930 | 2.930 | 3,787 | +0.03(+0.86%) |
Aug 18, 2022 | 2.880 | 2.950 | 2.880 | 2.905 | 4,686 | -0.02(-0.68%) |
Aug 17, 2022 | 2.870 | 2.990 | 2.861 | 2.925 | 2,471 | +0.08(+2.81%) |
Aug 16, 2022 | 2.860 | 2.860 | 2.845 | 2.845 | 4,068 | -0.00(-0.18%) |
Aug 15, 2022 | 2.810 | 2.950 | 2.810 | 2.850 | 5,918 | +0.10(+3.64%) |
Aug 12, 2022 | 2.780 | 2.780 | 2.730 | 2.750 | 5,230 | -0.06(-2.14%) |
Aug 11, 2022 | 2.770 | 2.835 | 2.760 | 2.810 | 1,988 | +0.00(+0.00%) |
Aug 10, 2022 | 2.760 | 2.810 | 2.750 | 2.810 | 10,246 | +0.04(+1.26%) |
Aug 09, 2022 | 2.790 | 2.790 | 2.740 | 2.775 | 1,155 | -0.02(-0.89%) |
Aug 08, 2022 | 2.800 | 2.800 | 2.800 | 2.800 | 1,426 | -0.04(-1.41%) |
Aug 05, 2022 | 2.840 | 2.850 | 2.830 | 2.840 | 8,228 | +0.07(+2.53%) |
Aug 04, 2022 | 2.800 | 2.820 | 2.770 | 2.770 | 4,301 | -0.11(-3.78%) |
Aug 03, 2022 | 2.920 | 2.920 | 2.860 | 2.879 | 2,220 | -0.01(-0.42%) |
Aug 02, 2022 | 2.800 | 2.891 | 2.800 | 2.891 | 3,575 | +0.02(+0.84%) |
Aug 01, 2022 | 2.847 | 2.867 | 2.847 | 2.867 | 7,335 | -0.02(-0.57%) |
Jul 29, 2022 | 2.918 | 2.990 | 2.861 | 2.883 | 9,565 | -0.02(-0.78%) |
Jul 28, 2022 | 2.897 | 2.920 | 2.890 | 2.906 | 8,631 | -0.06(-2.02%) |
Jul 27, 2022 | 3.020 | 3.020 | 2.931 | 2.966 | 17,432 | -0.04(-1.31%) |
Jul 26, 2022 | 3.000 | 3.020 | 2.980 | 3.005 | 7,516 | +0.01(+0.50%) |
Jul 25, 2022 | 2.960 | 3.010 | 2.960 | 2.990 | 16,395 | +0.01(+0.32%) |
Jul 22, 2022 | 2.950 | 3.020 | 2.940 | 2.981 | 64,692 | -0.04(-1.31%) |
Jul 21, 2022 | 3.090 | 3.090 | 3.000 | 3.020 | 19,034 | -0.05(-1.63%) |
Jul 20, 2022 | 3.050 | 3.070 | 3.010 | 3.070 | 12,505 | +0.02(+0.72%) |
Jul 19, 2022 | 3.010 | 3.048 | 3.010 | 3.048 | 4,921 | +0.01(+0.43%) |
Jul 18, 2022 | 3.020 | 3.060 | 2.990 | 3.035 | 16,990 | -0.00(-0.16%) |
Jul 15, 2022 | 3.030 | 3.070 | 3.030 | 3.040 | 20,613 | +0.02(+0.66%) |
Jul 14, 2022 | 3.020 | 3.080 | 3.020 | 3.020 | 48,989 | +0.07(+2.37%) |
Jul 13, 2022 | 3.000 | 3.000 | 2.920 | 2.950 | 38,498 | -0.03(-1.17%) |
Jul 12, 2022 | 2.975 | 3.000 | 2.970 | 2.985 | 5,600 | +0.03(+1.19%) |
Jul 11, 2022 | 2.950 | 2.960 | 2.940 | 2.950 | 7,656 | +0.02(+0.51%) |
Jul 08, 2022 | 2.930 | 2.940 | 2.910 | 2.935 | 15,378 | +0.00(+0.17%) |
Jul 07, 2022 | 2.960 | 3.039 | 2.870 | 2.930 | 51,665 | -0.05(-1.68%) |
Jul 06, 2022 | 2.880 | 3.030 | 2.860 | 2.980 | 181,686 | +0.12(+4.23%) |
Jul 05, 2022 | 2.800 | 2.870 | 2.800 | 2.859 | 72,449 | +0.12(+4.34%) |