Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.650 | 3.809 | 3.640 | 3.640 | 1,084,586 | -0.05(-1.36%) |
Sep 29, 2022 | 3.650 | 3.730 | 3.555 | 3.690 | 1,114,535 | -0.05(-1.34%) |
Sep 28, 2022 | 3.700 | 3.795 | 3.690 | 3.740 | 909,082 | +0.05(+1.36%) |
Sep 27, 2022 | 3.570 | 3.735 | 3.520 | 3.690 | 1,008,373 | +0.17(+4.83%) |
Sep 26, 2022 | 3.570 | 3.735 | 3.460 | 3.520 | 939,375 | -0.17(-4.61%) |
Sep 23, 2022 | 3.740 | 3.750 | 3.515 | 3.690 | 1,215,696 | -0.10(-2.64%) |
Sep 22, 2022 | 3.980 | 3.980 | 3.660 | 3.790 | 1,040,185 | -0.18(-4.53%) |
Sep 21, 2022 | 3.970 | 4.090 | 3.927 | 3.970 | 755,875 | +0.00(+0.00%) |
Sep 20, 2022 | 3.650 | 4.105 | 3.590 | 3.970 | 2,026,260 | +0.31(+8.47%) |
Sep 19, 2022 | 3.650 | 3.720 | 3.470 | 3.660 | 694,995 | -0.04(-1.08%) |
Sep 16, 2022 | 3.630 | 3.710 | 3.520 | 3.700 | 2,956,064 | -0.04(-1.07%) |
Sep 15, 2022 | 3.730 | 3.995 | 3.680 | 3.740 | 1,165,165 | -0.01(-0.27%) |
Sep 14, 2022 | 3.420 | 3.770 | 3.380 | 3.750 | 1,511,362 | +0.30(+8.70%) |
Sep 13, 2022 | 3.430 | 3.590 | 3.380 | 3.450 | 589,257 | -0.11(-3.09%) |
Sep 12, 2022 | 3.580 | 3.580 | 3.360 | 3.560 | 745,031 | -0.02(-0.56%) |
Sep 09, 2022 | 3.640 | 3.655 | 3.560 | 3.580 | 750,247 | -0.01(-0.28%) |
Sep 08, 2022 | 3.450 | 3.630 | 3.450 | 3.590 | 847,129 | +0.11(+3.16%) |
Sep 07, 2022 | 3.370 | 3.480 | 3.260 | 3.480 | 725,728 | +0.23(+7.08%) |
Sep 06, 2022 | 3.390 | 3.420 | 3.215 | 3.250 | 764,582 | -0.07(-2.11%) |
Sep 02, 2022 | 3.410 | 3.430 | 3.280 | 3.320 | 465,553 | -0.05(-1.48%) |
Sep 01, 2022 | 3.390 | 3.390 | 3.300 | 3.370 | 499,706 | -0.05(-1.46%) |
Aug 31, 2022 | 3.430 | 3.500 | 3.380 | 3.420 | 539,293 | +0.02(+0.59%) |
Aug 30, 2022 | 3.460 | 3.520 | 3.360 | 3.400 | 615,712 | -0.06(-1.73%) |
Aug 29, 2022 | 3.430 | 3.530 | 3.430 | 3.460 | 362,814 | -0.02(-0.57%) |
Aug 26, 2022 | 3.700 | 3.700 | 3.450 | 3.480 | 613,032 | -0.20(-5.43%) |
Aug 25, 2022 | 3.760 | 3.760 | 3.655 | 3.680 | 561,731 | -0.04(-1.08%) |
Aug 24, 2022 | 3.520 | 3.740 | 3.520 | 3.720 | 506,276 | +0.20(+5.68%) |
Aug 23, 2022 | 3.580 | 3.580 | 3.430 | 3.520 | 576,059 | -0.04(-1.12%) |
Aug 22, 2022 | 3.490 | 3.665 | 3.430 | 3.560 | 1,188,008 | +0.01(+0.28%) |
Aug 19, 2022 | 3.700 | 3.730 | 3.490 | 3.550 | 951,471 | -0.19(-5.08%) |
Aug 18, 2022 | 3.680 | 3.760 | 3.571 | 3.740 | 570,010 | +0.07(+1.91%) |
Aug 17, 2022 | 3.720 | 3.760 | 3.645 | 3.670 | 720,479 | -0.12(-3.17%) |
Aug 16, 2022 | 3.840 | 3.840 | 3.700 | 3.790 | 715,598 | -0.03(-0.79%) |
Aug 15, 2022 | 3.690 | 3.850 | 3.610 | 3.820 | 840,696 | +0.11(+2.96%) |
Aug 12, 2022 | 3.620 | 3.755 | 3.570 | 3.710 | 812,388 | +0.14(+3.92%) |
Aug 11, 2022 | 3.520 | 3.640 | 3.490 | 3.570 | 755,010 | +0.10(+2.88%) |
Aug 10, 2022 | 3.370 | 3.490 | 3.370 | 3.470 | 565,083 | +0.21(+6.44%) |
Aug 09, 2022 | 3.380 | 3.410 | 3.230 | 3.260 | 630,654 | -0.16(-4.68%) |
Aug 08, 2022 | 3.460 | 3.535 | 3.380 | 3.420 | 616,992 | +0.01(+0.29%) |
Aug 05, 2022 | 3.220 | 3.450 | 3.180 | 3.410 | 627,562 | +0.11(+3.33%) |
Aug 04, 2022 | 3.480 | 3.500 | 3.270 | 3.300 | 731,757 | -0.12(-3.51%) |
Aug 03, 2022 | 3.050 | 3.520 | 2.980 | 3.420 | 1,903,533 | +0.42(+14.00%) |
Aug 02, 2022 | 2.930 | 3.090 | 2.900 | 3.000 | 1,137,995 | +0.05(+1.69%) |
Aug 01, 2022 | 2.950 | 3.020 | 2.895 | 2.950 | 877,511 | -0.10(-3.28%) |
Jul 29, 2022 | 2.860 | 3.070 | 2.810 | 3.050 | 1,311,838 | +0.16(+5.54%) |
Jul 28, 2022 | 3.090 | 3.090 | 2.880 | 2.890 | 624,295 | -0.19(-6.17%) |
Jul 27, 2022 | 3.010 | 3.100 | 3.000 | 3.080 | 927,804 | +0.08(+2.67%) |
Jul 26, 2022 | 2.950 | 3.020 | 2.850 | 3.000 | 478,439 | +0.04(+1.35%) |
Jul 25, 2022 | 3.000 | 3.005 | 2.910 | 2.960 | 556,549 | -0.01(-0.34%) |
Jul 22, 2022 | 3.180 | 3.180 | 2.910 | 2.970 | 1,043,896 | -0.23(-7.19%) |
Jul 21, 2022 | 3.030 | 3.215 | 3.000 | 3.200 | 1,049,085 | +0.16(+5.26%) |
Jul 20, 2022 | 2.920 | 3.070 | 2.920 | 3.040 | 664,747 | +0.12(+4.11%) |
Jul 19, 2022 | 2.770 | 2.940 | 2.770 | 2.920 | 753,618 | +0.21(+7.75%) |
Jul 18, 2022 | 2.920 | 2.945 | 2.690 | 2.710 | 676,921 | -0.19(-6.55%) |
Jul 15, 2022 | 2.920 | 3.050 | 2.880 | 2.900 | 1,339,390 | +0.05(+1.75%) |
Jul 14, 2022 | 2.790 | 2.870 | 2.730 | 2.850 | 557,617 | -0.01(-0.35%) |
Jul 13, 2022 | 2.750 | 2.870 | 2.710 | 2.860 | 470,017 | +0.06(+2.14%) |
Jul 12, 2022 | 2.840 | 2.910 | 2.765 | 2.800 | 556,857 | -0.02(-0.71%) |
Jul 11, 2022 | 2.970 | 2.980 | 2.820 | 2.820 | 491,429 | -0.15(-5.05%) |
Jul 08, 2022 | 2.870 | 3.015 | 2.850 | 2.970 | 749,467 | +0.05(+1.71%) |
Jul 07, 2022 | 2.830 | 2.975 | 2.810 | 2.920 | 952,414 | +0.12(+4.29%) |
Jul 06, 2022 | 2.890 | 2.930 | 2.800 | 2.800 | 616,237 | -0.06(-2.10%) |
Jul 05, 2022 | 2.620 | 2.870 | 2.566 | 2.860 | 757,790 | +0.20(+7.52%) |