Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.880 | 3.990 | 3.835 | 3.860 | 1,123,330 | -0.07(-1.78%) |
Sep 29, 2022 | 3.940 | 3.945 | 3.795 | 3.930 | 1,324,880 | -0.06(-1.50%) |
Sep 28, 2022 | 3.730 | 4.020 | 3.680 | 3.990 | 2,340,506 | +0.33(+9.02%) |
Sep 27, 2022 | 3.820 | 3.865 | 3.650 | 3.660 | 1,861,374 | -0.06(-1.61%) |
Sep 26, 2022 | 3.670 | 3.810 | 3.565 | 3.720 | 2,078,186 | -0.01(-0.27%) |
Sep 23, 2022 | 3.990 | 4.020 | 3.695 | 3.730 | 2,491,056 | -0.49(-11.61%) |
Sep 22, 2022 | 4.320 | 4.425 | 4.200 | 4.220 | 1,568,725 | -0.04(-0.94%) |
Sep 21, 2022 | 4.490 | 4.540 | 4.255 | 4.260 | 1,613,377 | -0.12(-2.74%) |
Sep 20, 2022 | 4.430 | 4.470 | 4.279 | 4.380 | 1,325,531 | -0.10(-2.23%) |
Sep 19, 2022 | 4.340 | 4.555 | 4.320 | 4.480 | 1,301,575 | -0.02(-0.44%) |
Sep 16, 2022 | 4.480 | 4.605 | 4.335 | 4.500 | 3,983,786 | -0.04(-0.88%) |
Sep 15, 2022 | 4.460 | 4.560 | 4.290 | 4.540 | 2,242,174 | -0.07(-1.52%) |
Sep 14, 2022 | 4.340 | 4.615 | 4.330 | 4.610 | 1,587,948 | +0.29(+6.71%) |
Sep 13, 2022 | 4.290 | 4.400 | 4.130 | 4.320 | 1,964,482 | -0.09(-2.04%) |
Sep 12, 2022 | 4.400 | 4.460 | 4.340 | 4.410 | 1,590,188 | +0.01(+0.23%) |
Sep 09, 2022 | 4.300 | 4.430 | 4.270 | 4.400 | 1,493,255 | +0.24(+5.77%) |
Sep 08, 2022 | 4.230 | 4.285 | 4.105 | 4.160 | 1,437,576 | -0.08(-1.89%) |
Sep 07, 2022 | 4.130 | 4.240 | 4.070 | 4.240 | 1,693,449 | -0.01(-0.24%) |
Sep 06, 2022 | 4.440 | 4.550 | 4.225 | 4.250 | 1,448,278 | -0.19(-4.28%) |
Sep 02, 2022 | 4.320 | 4.469 | 4.240 | 4.440 | 1,416,157 | +0.28(+6.73%) |
Sep 01, 2022 | 4.210 | 4.280 | 4.070 | 4.160 | 1,821,712 | -0.16(-3.70%) |
Aug 31, 2022 | 4.210 | 4.500 | 4.180 | 4.320 | 4,727,076 | -0.05(-1.14%) |
Aug 30, 2022 | 4.470 | 4.470 | 4.250 | 4.370 | 2,422,443 | -0.21(-4.59%) |
Aug 29, 2022 | 4.360 | 4.580 | 4.360 | 4.580 | 1,382,322 | +0.19(+4.33%) |
Aug 26, 2022 | 4.490 | 4.540 | 4.340 | 4.390 | 1,432,474 | -0.10(-2.23%) |
Aug 25, 2022 | 4.400 | 4.510 | 4.350 | 4.490 | 1,503,166 | +0.12(+2.75%) |
Aug 24, 2022 | 4.280 | 4.420 | 4.245 | 4.370 | 1,269,568 | +0.10(+2.34%) |
Aug 23, 2022 | 4.160 | 4.400 | 4.160 | 4.270 | 1,553,132 | +0.22(+5.43%) |
Aug 22, 2022 | 4.050 | 4.140 | 3.955 | 4.050 | 1,282,875 | -0.05(-1.22%) |
Aug 19, 2022 | 4.130 | 4.170 | 4.055 | 4.100 | 922,320 | -0.08(-1.91%) |
Aug 18, 2022 | 3.990 | 4.200 | 3.960 | 4.180 | 967,640 | +0.24(+6.09%) |
Aug 17, 2022 | 3.950 | 4.000 | 3.880 | 3.940 | 791,319 | -0.01(-0.25%) |
Aug 16, 2022 | 4.120 | 4.170 | 3.930 | 3.950 | 2,408,156 | -0.16(-3.89%) |
Aug 15, 2022 | 4.070 | 4.120 | 3.905 | 4.110 | 1,194,252 | -0.12(-2.84%) |
Aug 12, 2022 | 4.080 | 4.240 | 4.030 | 4.230 | 928,375 | +0.12(+2.92%) |
Aug 11, 2022 | 4.140 | 4.300 | 4.090 | 4.110 | 1,236,007 | +0.10(+2.49%) |
Aug 10, 2022 | 4.040 | 4.040 | 3.870 | 4.010 | 1,576,403 | +0.03(+0.75%) |
Aug 09, 2022 | 4.040 | 4.099 | 3.955 | 3.980 | 1,250,408 | +0.02(+0.51%) |
Aug 08, 2022 | 3.930 | 3.999 | 3.870 | 3.960 | 1,475,509 | -0.03(-0.75%) |
Aug 05, 2022 | 3.760 | 4.077 | 3.740 | 3.990 | 1,923,051 | +0.19(+5.00%) |
Aug 04, 2022 | 3.920 | 4.000 | 3.765 | 3.800 | 2,474,927 | -0.17(-4.28%) |
Aug 03, 2022 | 4.080 | 4.130 | 3.920 | 3.970 | 1,744,145 | -0.09(-2.22%) |
Aug 02, 2022 | 3.900 | 4.120 | 3.900 | 4.060 | 2,173,289 | +0.12(+3.05%) |
Aug 01, 2022 | 3.930 | 3.990 | 3.745 | 3.940 | 2,918,776 | -0.10(-2.48%) |
Jul 29, 2022 | 3.880 | 4.140 | 3.880 | 4.040 | 2,674,258 | +0.18(+4.66%) |
Jul 28, 2022 | 3.650 | 3.935 | 3.625 | 3.860 | 4,834,140 | +0.25(+6.93%) |
Jul 27, 2022 | 3.420 | 3.630 | 3.360 | 3.610 | 6,847,540 | +0.43(+13.52%) |
Jul 26, 2022 | 3.070 | 3.280 | 3.020 | 3.180 | 5,031,800 | +0.33(+11.58%) |
Jul 25, 2022 | 2.660 | 2.860 | 2.640 | 2.850 | 2,701,052 | +0.24(+9.20%) |
Jul 22, 2022 | 2.630 | 2.720 | 2.570 | 2.610 | 1,760,534 | -0.04(-1.51%) |
Jul 21, 2022 | 2.760 | 2.760 | 2.560 | 2.650 | 2,066,712 | -0.23(-7.99%) |
Jul 20, 2022 | 2.840 | 2.920 | 2.800 | 2.880 | 1,745,144 | +0.00(+0.00%) |
Jul 19, 2022 | 2.710 | 2.925 | 2.710 | 2.880 | 2,177,056 | +0.17(+6.27%) |
Jul 18, 2022 | 2.680 | 2.780 | 2.680 | 2.710 | 1,699,443 | +0.14(+5.45%) |
Jul 15, 2022 | 2.570 | 2.590 | 2.500 | 2.570 | 2,101,755 | +0.07(+2.80%) |
Jul 14, 2022 | 2.600 | 2.620 | 2.470 | 2.500 | 4,296,724 | -0.20(-7.41%) |
Jul 13, 2022 | 2.660 | 2.758 | 2.640 | 2.700 | 1,323,906 | -0.01(-0.37%) |
Jul 12, 2022 | 2.770 | 2.810 | 2.710 | 2.710 | 1,474,702 | -0.15(-5.24%) |
Jul 11, 2022 | 2.880 | 2.910 | 2.790 | 2.860 | 982,552 | -0.09(-3.05%) |
Jul 08, 2022 | 3.000 | 3.030 | 2.905 | 2.950 | 1,980,997 | -0.01(-0.34%) |
Jul 07, 2022 | 2.840 | 3.030 | 2.820 | 2.960 | 2,656,922 | +0.21(+7.64%) |
Jul 06, 2022 | 2.780 | 2.845 | 2.650 | 2.750 | 5,649,678 | -0.06(-2.14%) |
Jul 05, 2022 | 3.050 | 3.100 | 2.720 | 2.810 | 3,235,229 | -0.33(-10.51%) |