Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.794 | 4.027 | 3.754 | 3.903 | 9,021,955 | +0.09(+2.34%) |
Sep 29, 2022 | 3.685 | 3.824 | 3.606 | 3.814 | 6,693,198 | +0.05(+1.32%) |
Sep 28, 2022 | 3.517 | 3.764 | 3.497 | 3.764 | 9,177,085 | +0.35(+10.14%) |
Sep 27, 2022 | 3.576 | 3.616 | 3.400 | 3.418 | 6,882,701 | -0.06(-1.71%) |
Sep 26, 2022 | 3.566 | 3.636 | 3.378 | 3.477 | 8,920,485 | -0.12(-3.31%) |
Sep 23, 2022 | 3.814 | 3.814 | 3.517 | 3.596 | 10,218,178 | -0.35(-8.79%) |
Sep 22, 2022 | 4.052 | 4.111 | 3.883 | 3.943 | 7,234,115 | -0.03(-0.75%) |
Sep 21, 2022 | 4.042 | 4.151 | 3.923 | 3.972 | 7,689,036 | +0.05(+1.26%) |
Sep 20, 2022 | 4.042 | 4.042 | 3.858 | 3.923 | 7,041,319 | -0.18(-4.35%) |
Sep 19, 2022 | 3.853 | 4.101 | 3.853 | 4.101 | 10,175,967 | +0.13(+3.24%) |
Sep 16, 2022 | 3.804 | 3.992 | 3.730 | 3.972 | 18,304,608 | +0.17(+4.43%) |
Sep 15, 2022 | 3.933 | 4.002 | 3.774 | 3.804 | 7,289,314 | -0.16(-4.00%) |
Sep 14, 2022 | 4.002 | 4.032 | 3.923 | 3.962 | 5,078,051 | +0.02(+0.50%) |
Sep 13, 2022 | 4.071 | 4.131 | 3.933 | 3.943 | 9,154,196 | -0.31(-7.23%) |
Sep 12, 2022 | 4.299 | 4.418 | 4.170 | 4.250 | 11,069,362 | +0.12(+2.88%) |
Sep 09, 2022 | 4.042 | 4.151 | 3.893 | 4.131 | 9,030,514 | +0.16(+3.99%) |
Sep 08, 2022 | 3.962 | 4.022 | 3.853 | 3.972 | 6,404,027 | -0.03(-0.74%) |
Sep 07, 2022 | 3.784 | 4.002 | 3.715 | 4.002 | 7,980,446 | +0.21(+5.48%) |
Sep 06, 2022 | 3.903 | 4.002 | 3.784 | 3.794 | 5,037,003 | -0.07(-1.79%) |
Sep 02, 2022 | 3.844 | 3.962 | 3.769 | 3.863 | 5,385,246 | +0.15(+4.00%) |
Sep 01, 2022 | 3.784 | 3.804 | 3.645 | 3.715 | 6,642,094 | -0.19(-4.82%) |
Aug 31, 2022 | 3.883 | 3.982 | 3.834 | 3.903 | 4,653,792 | -0.02(-0.50%) |
Aug 30, 2022 | 4.012 | 4.042 | 3.853 | 3.923 | 5,254,827 | -0.09(-2.22%) |
Aug 29, 2022 | 4.002 | 4.146 | 3.943 | 4.012 | 5,058,706 | -0.03(-0.74%) |
Aug 26, 2022 | 4.319 | 4.359 | 3.992 | 4.042 | 6,235,498 | -0.27(-6.21%) |
Aug 25, 2022 | 4.289 | 4.329 | 4.225 | 4.309 | 3,419,458 | +0.07(+1.64%) |
Aug 24, 2022 | 4.091 | 4.260 | 4.032 | 4.240 | 3,984,178 | +0.13(+3.13%) |
Aug 23, 2022 | 4.022 | 4.250 | 4.012 | 4.111 | 4,734,501 | +0.12(+2.98%) |
Aug 22, 2022 | 3.962 | 4.042 | 3.913 | 3.992 | 4,691,064 | -0.04(-0.98%) |
Aug 19, 2022 | 4.210 | 4.210 | 4.022 | 4.032 | 5,553,770 | -0.24(-5.57%) |
Aug 18, 2022 | 4.230 | 4.299 | 4.180 | 4.270 | 3,400,375 | +0.07(+1.56%) |
Aug 17, 2022 | 4.412 | 4.422 | 4.145 | 4.204 | 5,895,398 | -0.29(-6.39%) |
Aug 16, 2022 | 4.422 | 4.511 | 4.362 | 4.491 | 3,994,816 | +0.07(+1.57%) |
Aug 15, 2022 | 4.461 | 4.471 | 4.313 | 4.422 | 4,103,193 | -0.15(-3.25%) |
Aug 12, 2022 | 4.530 | 4.609 | 4.451 | 4.570 | 4,712,373 | +0.10(+2.21%) |
Aug 11, 2022 | 4.600 | 4.698 | 4.451 | 4.471 | 5,471,770 | -0.08(-1.74%) |
Aug 10, 2022 | 4.639 | 4.649 | 4.451 | 4.550 | 6,422,526 | +0.00(+0.00%) |
Aug 09, 2022 | 4.619 | 4.654 | 4.451 | 4.550 | 4,643,835 | -0.04(-0.86%) |
Aug 08, 2022 | 4.669 | 4.737 | 4.580 | 4.590 | 7,331,022 | -0.01(-0.22%) |
Aug 05, 2022 | 4.600 | 4.609 | 4.436 | 4.600 | 5,661,497 | -0.09(-1.90%) |
Aug 04, 2022 | 4.431 | 4.817 | 4.313 | 4.689 | 6,816,147 | +0.33(+7.48%) |
Aug 03, 2022 | 4.451 | 4.451 | 4.263 | 4.362 | 4,740,693 | -0.03(-0.68%) |
Aug 02, 2022 | 4.451 | 4.530 | 4.362 | 4.392 | 4,579,370 | -0.05(-1.11%) |
Aug 01, 2022 | 4.501 | 4.520 | 4.342 | 4.441 | 5,570,898 | -0.04(-0.88%) |
Jul 29, 2022 | 4.412 | 4.540 | 4.273 | 4.481 | 7,242,638 | +0.14(+3.19%) |
Jul 28, 2022 | 4.422 | 4.516 | 4.224 | 4.342 | 9,628,863 | +0.10(+2.33%) |
Jul 27, 2022 | 3.967 | 4.243 | 3.957 | 4.243 | 7,655,819 | +0.29(+7.25%) |
Jul 26, 2022 | 3.986 | 4.100 | 3.897 | 3.957 | 4,662,870 | -0.06(-1.48%) |
Jul 25, 2022 | 3.818 | 4.046 | 3.744 | 4.016 | 11,718,168 | +0.24(+6.28%) |
Jul 22, 2022 | 3.937 | 4.065 | 3.759 | 3.779 | 6,674,868 | -0.09(-2.30%) |
Jul 21, 2022 | 3.877 | 3.957 | 3.788 | 3.868 | 6,308,651 | -0.01(-0.26%) |
Jul 20, 2022 | 4.006 | 4.105 | 3.858 | 3.877 | 5,957,007 | -0.11(-2.73%) |
Jul 19, 2022 | 3.877 | 4.016 | 3.809 | 3.986 | 7,484,139 | +0.16(+4.13%) |
Jul 18, 2022 | 3.808 | 3.947 | 3.798 | 3.828 | 5,280,413 | +0.10(+2.65%) |
Jul 15, 2022 | 3.719 | 3.749 | 3.551 | 3.729 | 6,084,736 | +0.08(+2.17%) |
Jul 14, 2022 | 3.591 | 3.680 | 3.432 | 3.650 | 10,158,391 | -0.23(-5.87%) |
Jul 13, 2022 | 3.640 | 3.957 | 3.610 | 3.877 | 9,253,584 | +0.19(+5.09%) |
Jul 12, 2022 | 3.462 | 3.739 | 3.452 | 3.690 | 10,442,275 | +0.20(+5.67%) |
Jul 11, 2022 | 3.561 | 3.635 | 3.482 | 3.492 | 6,161,573 | -0.12(-3.29%) |
Jul 08, 2022 | 3.719 | 3.749 | 3.571 | 3.610 | 5,576,587 | -0.10(-2.67%) |
Jul 07, 2022 | 3.581 | 3.838 | 3.561 | 3.709 | 8,606,360 | +0.14(+3.88%) |
Jul 06, 2022 | 3.591 | 3.630 | 3.403 | 3.571 | 8,881,164 | +0.00(+0.00%) |
Jul 05, 2022 | 3.798 | 3.798 | 3.442 | 3.571 | 15,708,400 | -0.40(-9.98%) |