Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.755 | 3.811 | 3.717 | 3.736 | 3,255,884 | -0.03(-0.75%) |
Sep 29, 2022 | 3.774 | 3.774 | 3.684 | 3.764 | 2,407,230 | -0.10(-2.68%) |
Sep 28, 2022 | 3.755 | 3.882 | 3.736 | 3.868 | 2,954,822 | +0.03(+0.74%) |
Sep 27, 2022 | 3.887 | 3.920 | 3.802 | 3.840 | 5,350,735 | -0.02(-0.49%) |
Sep 26, 2022 | 3.896 | 3.953 | 3.841 | 3.858 | 4,306,321 | -0.08(-2.15%) |
Sep 23, 2022 | 4.066 | 4.066 | 3.915 | 3.943 | 3,967,137 | -0.29(-6.90%) |
Sep 22, 2022 | 4.321 | 4.330 | 4.222 | 4.236 | 2,552,881 | -0.01(-0.22%) |
Sep 21, 2022 | 4.340 | 4.373 | 4.236 | 4.245 | 2,268,109 | -0.11(-2.60%) |
Sep 20, 2022 | 4.406 | 4.406 | 4.321 | 4.358 | 1,615,221 | -0.08(-1.91%) |
Sep 19, 2022 | 4.321 | 4.443 | 4.311 | 4.443 | 1,824,241 | +0.06(+1.29%) |
Sep 16, 2022 | 4.377 | 4.396 | 4.335 | 4.387 | 2,578,219 | +0.00(+0.00%) |
Sep 15, 2022 | 4.387 | 4.462 | 4.358 | 4.387 | 6,647,670 | +0.04(+0.87%) |
Sep 14, 2022 | 4.387 | 4.420 | 4.335 | 4.349 | 1,803,773 | -0.03(-0.65%) |
Sep 13, 2022 | 4.425 | 4.481 | 4.354 | 4.377 | 2,360,581 | -0.10(-2.32%) |
Sep 12, 2022 | 4.481 | 4.538 | 4.472 | 4.481 | 1,667,122 | +0.09(+2.15%) |
Sep 09, 2022 | 4.349 | 4.391 | 4.340 | 4.387 | 1,078,155 | +0.13(+3.10%) |
Sep 08, 2022 | 4.151 | 4.283 | 4.141 | 4.255 | 2,467,417 | +0.08(+1.81%) |
Sep 07, 2022 | 4.085 | 4.198 | 4.066 | 4.179 | 1,451,094 | +0.03(+0.68%) |
Sep 06, 2022 | 4.189 | 4.205 | 4.123 | 4.151 | 2,010,826 | +0.00(+0.00%) |
Sep 02, 2022 | 4.208 | 4.283 | 4.141 | 4.151 | 2,397,849 | +0.00(+0.00%) |
Sep 01, 2022 | 4.160 | 4.160 | 4.085 | 4.151 | 1,764,907 | -0.08(-2.00%) |
Aug 31, 2022 | 4.245 | 4.283 | 4.217 | 4.236 | 2,749,428 | +0.02(+0.45%) |
Aug 30, 2022 | 4.283 | 4.283 | 4.193 | 4.217 | 2,395,732 | -0.03(-0.67%) |
Aug 29, 2022 | 4.217 | 4.274 | 4.208 | 4.245 | 1,872,845 | +0.03(+0.67%) |
Aug 26, 2022 | 4.340 | 4.358 | 4.198 | 4.217 | 2,846,330 | -0.09(-2.19%) |
Aug 25, 2022 | 4.255 | 4.330 | 4.245 | 4.311 | 2,160,189 | +0.02(+0.44%) |
Aug 24, 2022 | 4.245 | 4.321 | 4.245 | 4.292 | 2,021,779 | +0.01(+0.22%) |
Aug 23, 2022 | 4.283 | 4.320 | 4.267 | 4.283 | 2,810,990 | +0.04(+0.88%) |
Aug 22, 2022 | 4.282 | 4.287 | 4.227 | 4.246 | 2,678,117 | -0.13(-2.95%) |
Aug 19, 2022 | 4.421 | 4.430 | 4.375 | 4.375 | 2,132,028 | -0.12(-2.66%) |
Aug 18, 2022 | 4.494 | 4.513 | 4.476 | 4.494 | 1,912,953 | -0.03(-0.61%) |
Aug 17, 2022 | 4.485 | 4.550 | 4.476 | 4.522 | 2,848,149 | -0.09(-2.00%) |
Aug 16, 2022 | 4.531 | 4.646 | 4.531 | 4.614 | 3,681,315 | +0.10(+2.24%) |
Aug 15, 2022 | 4.485 | 4.522 | 4.462 | 4.513 | 2,635,168 | -0.16(-3.35%) |
Aug 12, 2022 | 4.669 | 4.678 | 4.623 | 4.669 | 2,177,789 | +0.04(+0.80%) |
Aug 11, 2022 | 4.642 | 4.701 | 4.614 | 4.632 | 5,290,762 | +0.36(+8.41%) |
Aug 10, 2022 | 4.209 | 4.273 | 4.209 | 4.273 | 2,634,468 | +0.13(+3.11%) |
Aug 09, 2022 | 4.144 | 4.172 | 4.107 | 4.144 | 3,955,159 | +0.02(+0.45%) |
Aug 08, 2022 | 4.135 | 4.172 | 4.126 | 4.126 | 3,832,479 | +0.01(+0.22%) |
Aug 05, 2022 | 4.006 | 4.126 | 3.988 | 4.117 | 6,983,367 | +0.21(+5.42%) |
Aug 04, 2022 | 4.089 | 4.107 | 3.587 | 3.905 | 14,701,266 | -0.12(-2.97%) |
Aug 03, 2022 | 4.034 | 4.043 | 3.997 | 4.025 | 4,618,776 | +0.07(+1.86%) |
Aug 02, 2022 | 4.025 | 4.034 | 3.951 | 3.951 | 3,696,380 | -0.06(-1.38%) |
Aug 01, 2022 | 4.052 | 4.066 | 3.997 | 4.006 | 3,717,398 | -0.05(-1.14%) |
Jul 29, 2022 | 4.015 | 4.074 | 4.015 | 4.052 | 2,426,800 | +0.11(+2.80%) |
Jul 28, 2022 | 3.942 | 3.960 | 3.868 | 3.942 | 3,118,019 | -0.01(-0.23%) |
Jul 27, 2022 | 3.868 | 3.951 | 3.863 | 3.951 | 3,130,792 | +0.16(+4.13%) |
Jul 26, 2022 | 3.859 | 3.873 | 3.794 | 3.794 | 2,932,890 | -0.11(-2.83%) |
Jul 25, 2022 | 3.877 | 3.932 | 3.868 | 3.905 | 3,325,402 | +0.07(+1.92%) |
Jul 22, 2022 | 3.840 | 3.868 | 3.794 | 3.831 | 3,397,556 | -0.04(-0.95%) |
Jul 21, 2022 | 3.850 | 3.882 | 3.804 | 3.868 | 3,972,885 | +0.03(+0.72%) |
Jul 20, 2022 | 3.886 | 3.905 | 3.822 | 3.840 | 4,442,352 | -0.06(-1.42%) |
Jul 19, 2022 | 3.850 | 3.942 | 3.845 | 3.896 | 3,833,232 | +0.09(+2.42%) |
Jul 18, 2022 | 3.794 | 3.850 | 3.776 | 3.804 | 5,910,377 | +0.10(+2.74%) |
Jul 15, 2022 | 3.665 | 3.730 | 3.642 | 3.702 | 3,216,634 | +0.08(+2.29%) |
Jul 14, 2022 | 3.647 | 3.647 | 3.587 | 3.619 | 4,062,137 | -0.13(-3.44%) |
Jul 13, 2022 | 3.739 | 3.776 | 3.684 | 3.748 | 4,452,498 | -0.06(-1.45%) |
Jul 12, 2022 | 3.767 | 3.877 | 3.767 | 3.804 | 3,028,304 | -0.03(-0.72%) |
Jul 11, 2022 | 3.850 | 3.873 | 3.817 | 3.831 | 2,736,317 | -0.05(-1.19%) |
Jul 08, 2022 | 3.905 | 3.928 | 3.863 | 3.877 | 3,567,909 | +0.07(+1.94%) |
Jul 07, 2022 | 3.785 | 3.840 | 3.785 | 3.804 | 3,029,734 | +0.11(+2.99%) |
Jul 06, 2022 | 3.684 | 3.721 | 3.647 | 3.693 | 4,486,043 | -0.06(-1.47%) |
Jul 05, 2022 | 3.748 | 3.767 | 3.675 | 3.748 | 6,370,712 | -0.39(-9.35%) |