Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.563 | 3.570 | 3.542 | 3.563 | 1,072 | -0.00(-0.02%) |
Sep 29, 2022 | 3.535 | 3.564 | 483 | +0.03(+0.79%) | ||
Sep 28, 2022 | 3.500 | 3.536 | 466 | +0.04(+1.04%) | ||
Sep 27, 2022 | 3.515 | 3.500 | 588 | -0.02(-0.45%) | ||
Sep 26, 2022 | 3.508 | 3.516 | 632 | +0.01(+0.22%) | ||
Sep 25, 2022 | 3.508 | 3.508 | 1 | +0.00(+0.00%) | ||
Sep 23, 2022 | 3.487 | 3.509 | 3.480 | 3.508 | 1,100 | +0.02(+0.59%) |
Sep 22, 2022 | 3.461 | 3.487 | 510 | +0.03(+0.76%) | ||
Sep 21, 2022 | 3.452 | 3.461 | 529 | +0.01(+0.24%) | ||
Sep 20, 2022 | 3.447 | 3.453 | 544 | +0.01(+0.16%) | ||
Sep 19, 2022 | 3.430 | 3.447 | 475 | +0.02(+0.48%) | ||
Sep 18, 2022 | 3.430 | 3.430 | 1 | +0.00(+0.00%) | ||
Sep 16, 2022 | 3.428 | 3.449 | 3.428 | 3.430 | 1,009 | +0.00(+0.10%) |
Sep 15, 2022 | 3.428 | 3.427 | 519 | -0.00(-0.04%) | ||
Sep 14, 2022 | 3.417 | 3.428 | 541 | +0.01(+0.36%) | ||
Sep 13, 2022 | 3.366 | 3.416 | 471 | +0.05(+1.48%) | ||
Sep 12, 2022 | 3.409 | 3.366 | 490 | -0.04(-1.26%) | ||
Sep 11, 2022 | 3.409 | 3.409 | 1 | -0.00(-0.00%) | ||
Sep 09, 2022 | 3.434 | 3.434 | 3.409 | 3.409 | 954 | -0.03(-0.74%) |
Sep 08, 2022 | 3.429 | 3.434 | 449 | +0.00(+0.13%) | ||
Sep 07, 2022 | 3.418 | 3.430 | 512 | +0.01(+0.28%) | ||
Sep 06, 2022 | 3.404 | 3.420 | 435 | +0.02(+0.45%) | ||
Sep 05, 2022 | 3.372 | 3.405 | 519 | +0.03(+0.97%) | ||
Sep 04, 2022 | 3.372 | 3.372 | 1 | -0.00(-0.00%) | ||
Sep 02, 2022 | 3.396 | 3.399 | 3.372 | 3.372 | 1,012 | -0.03(-0.74%) |
Sep 01, 2022 | 3.332 | 3.397 | 489 | +0.06(+1.93%) | ||
Aug 31, 2022 | 3.326 | 3.333 | 487 | +0.01(+0.20%) | ||
Aug 30, 2022 | 3.318 | 3.326 | 471 | +0.01(+0.27%) | ||
Aug 29, 2022 | 3.256 | 3.317 | 427 | +0.06(+1.90%) | ||
Aug 28, 2022 | 3.256 | 3.256 | 1 | -0.00(-0.06%) | ||
Aug 26, 2022 | 3.269 | 3.272 | 3.245 | 3.258 | 1,018 | -0.01(-0.33%) |
Aug 25, 2022 | 3.274 | 3.269 | 523 | -0.01(-0.16%) | ||
Aug 24, 2022 | 3.274 | 3.274 | 1 | +0.01(+0.34%) | ||
Aug 23, 2022 | 3.290 | 3.263 | 469 | -0.03(-0.81%) | ||
Aug 22, 2022 | 3.277 | 3.290 | 494 | +0.01(+0.39%) | ||
Aug 19, 2022 | 3.277 | 0 | +0.03(+0.91%) | |||
Aug 18, 2022 | 3.248 | 3.247 | 503 | -0.00(-0.03%) | ||
Aug 17, 2022 | 3.261 | 3.248 | 529 | -0.01(-0.43%) | ||
Aug 16, 2022 | 3.277 | 3.262 | 517 | -0.02(-0.48%) | ||
Aug 15, 2022 | 3.240 | 3.278 | 501 | +0.04(+1.15%) | ||
Aug 14, 2022 | 3.240 | 3.240 | 1 | -0.00(-0.01%) | ||
Aug 12, 2022 | 3.234 | 3.250 | 3.234 | 3.240 | 960 | +0.01(+0.22%) |
Aug 11, 2022 | 3.261 | 3.233 | 469 | -0.03(-0.86%) | ||
Aug 10, 2022 | 3.308 | 3.261 | 465 | -0.05(-1.40%) | ||
Aug 09, 2022 | 3.307 | 3.308 | 478 | +0.00(+0.01%) | ||
Aug 08, 2022 | 3.345 | 3.307 | 552 | -0.04(-1.14%) | ||
Aug 07, 2022 | 3.345 | 3.345 | 1 | +0.00(+0.00%) | ||
Aug 05, 2022 | 3.343 | 3.345 | 3.326 | 3.345 | 976 | +0.00(+0.03%) |
Aug 04, 2022 | 3.366 | 3.344 | 519 | -0.02(-0.68%) | ||
Aug 03, 2022 | 3.369 | 3.367 | 506 | -0.00(-0.06%) | ||
Aug 02, 2022 | 3.361 | 3.369 | 572 | +0.01(+0.24%) | ||
Aug 01, 2022 | 3.408 | 3.361 | 545 | -0.05(-1.37%) | ||
Jul 31, 2022 | 3.408 | 3.408 | 1 | +0.00(+0.00%) | ||
Jul 29, 2022 | 3.416 | 3.416 | 3.384 | 3.407 | 1,062 | -0.01(-0.28%) |
Jul 28, 2022 | 3.426 | 3.417 | 524 | -0.01(-0.29%) | ||
Jul 27, 2022 | 3.445 | 3.427 | 544 | -0.02(-0.53%) | ||
Jul 26, 2022 | 3.437 | 3.445 | 515 | +0.01(+0.25%) | ||
Jul 25, 2022 | 3.442 | 3.437 | 503 | -0.01(-0.16%) | ||
Jul 24, 2022 | 3.442 | 3.442 | 1 | +0.00(+0.00%) | ||
Jul 22, 2022 | 3.449 | 3.449 | 3.437 | 3.442 | 1,109 | -0.01(-0.22%) |
Jul 21, 2022 | 3.439 | 3.450 | 509 | +0.01(+0.30%) | ||
Jul 20, 2022 | 3.438 | 3.440 | 503 | +0.00(+0.04%) | ||
Jul 19, 2022 | 3.441 | 3.438 | 547 | -0.00(-0.08%) | ||
Jul 18, 2022 | 3.463 | 3.441 | 529 | -0.02(-0.62%) | ||
Jul 17, 2022 | 3.463 | 3.463 | 1 | +0.00(+0.00%) | ||
Jul 15, 2022 | 3.500 | 3.500 | 3.460 | 3.462 | 1,142 | -0.04(-1.09%) |
Jul 14, 2022 | 3.461 | 3.500 | 558 | +0.04(+1.16%) | ||
Jul 13, 2022 | 3.473 | 3.460 | 501 | -0.01(-0.36%) | ||
Jul 12, 2022 | 3.483 | 3.473 | 602 | -0.01(-0.28%) | ||
Jul 11, 2022 | 3.463 | 3.483 | 503 | +0.02(+0.58%) | ||
Jul 10, 2022 | 3.463 | 3.463 | 1 | -0.00(-0.01%) | ||
Jul 08, 2022 | 3.469 | 3.482 | 3.459 | 3.463 | 1,044 | -0.01(-0.19%) |
Jul 07, 2022 | 3.496 | 3.470 | 471 | -0.03(-0.77%) | ||
Jul 06, 2022 | 3.526 | 3.497 | 545 | -0.03(-0.88%) | ||
Jul 05, 2022 | 3.504 | 3.528 | 493 | +0.02(+0.69%) | ||
Jul 04, 2022 | 3.538 | 3.504 | 491 | -0.03(-0.98%) | ||
Jul 03, 2022 | 3.538 | 3.538 | 1 | -0.00(-0.02%) |