Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.530 | 3.665 | 3.445 | 3.500 | 10,010,604 | -0.07(-1.96%) |
Sep 29, 2022 | 3.620 | 3.655 | 3.500 | 3.570 | 5,623,789 | -0.13(-3.51%) |
Sep 28, 2022 | 3.470 | 3.740 | 3.402 | 3.700 | 10,870,867 | +0.27(+7.87%) |
Sep 27, 2022 | 3.380 | 3.500 | 3.310 | 3.430 | 9,443,156 | +0.21(+6.52%) |
Sep 26, 2022 | 3.210 | 3.400 | 3.180 | 3.220 | 7,326,568 | -0.06(-1.83%) |
Sep 23, 2022 | 3.500 | 3.500 | 3.200 | 3.280 | 14,389,628 | -0.27(-7.61%) |
Sep 22, 2022 | 3.670 | 3.745 | 3.540 | 3.550 | 7,125,130 | -0.08(-2.20%) |
Sep 21, 2022 | 3.750 | 3.850 | 3.615 | 3.630 | 8,140,486 | -0.09(-2.42%) |
Sep 20, 2022 | 3.820 | 3.900 | 3.670 | 3.720 | 7,296,793 | -0.18(-4.62%) |
Sep 19, 2022 | 3.820 | 3.920 | 3.710 | 3.900 | 8,856,148 | +0.02(+0.52%) |
Sep 16, 2022 | 3.750 | 3.910 | 3.650 | 3.880 | 19,674,548 | +0.06(+1.57%) |
Sep 15, 2022 | 4.120 | 4.125 | 3.780 | 3.820 | 11,383,286 | -0.31(-7.51%) |
Sep 14, 2022 | 4.100 | 4.230 | 4.030 | 4.130 | 10,445,479 | +0.04(+0.98%) |
Sep 13, 2022 | 4.180 | 4.370 | 4.070 | 4.090 | 12,229,968 | -0.32(-7.26%) |
Sep 12, 2022 | 4.550 | 4.570 | 4.325 | 4.410 | 8,021,166 | -0.03(-0.68%) |
Sep 09, 2022 | 4.470 | 4.620 | 4.375 | 4.440 | 15,597,464 | +0.07(+1.60%) |
Sep 08, 2022 | 4.150 | 4.420 | 4.130 | 4.370 | 11,897,626 | +0.15(+3.55%) |
Sep 07, 2022 | 4.310 | 4.310 | 4.005 | 4.220 | 9,502,772 | +0.02(+0.48%) |
Sep 06, 2022 | 4.360 | 4.585 | 4.180 | 4.200 | 14,981,352 | +0.06(+1.45%) |
Sep 02, 2022 | 4.400 | 4.420 | 4.120 | 4.140 | 8,678,616 | -0.08(-1.90%) |
Sep 01, 2022 | 4.410 | 4.440 | 4.060 | 4.220 | 12,806,259 | -0.30(-6.64%) |
Aug 31, 2022 | 4.400 | 4.650 | 4.370 | 4.520 | 16,695,236 | +0.00(+0.00%) |
Aug 30, 2022 | 4.500 | 4.575 | 4.200 | 4.520 | 17,376,528 | +0.05(+1.12%) |
Aug 29, 2022 | 3.820 | 4.495 | 3.765 | 4.470 | 20,903,602 | +0.55(+14.03%) |
Aug 26, 2022 | 4.080 | 4.085 | 3.880 | 3.920 | 10,135,309 | -0.21(-5.08%) |
Aug 25, 2022 | 4.280 | 4.390 | 3.930 | 4.130 | 14,950,865 | -0.13(-3.05%) |
Aug 24, 2022 | 3.840 | 4.290 | 3.830 | 4.260 | 28,351,880 | +0.59(+16.08%) |
Aug 23, 2022 | 3.460 | 3.700 | 3.430 | 3.670 | 8,905,719 | +0.29(+8.58%) |
Aug 22, 2022 | 3.400 | 3.450 | 3.330 | 3.380 | 6,740,713 | -0.15(-4.25%) |
Aug 19, 2022 | 3.620 | 3.640 | 3.420 | 3.530 | 12,772,905 | -0.21(-5.61%) |
Aug 18, 2022 | 3.720 | 3.750 | 3.620 | 3.740 | 6,732,641 | +0.08(+2.19%) |
Aug 17, 2022 | 3.900 | 3.920 | 3.620 | 3.660 | 11,665,544 | -0.30(-7.58%) |
Aug 16, 2022 | 4.110 | 4.120 | 3.860 | 3.960 | 9,728,171 | -0.17(-4.12%) |
Aug 15, 2022 | 4.200 | 4.200 | 4.000 | 4.130 | 6,422,926 | -0.19(-4.40%) |
Aug 12, 2022 | 4.340 | 4.430 | 4.200 | 4.320 | 6,528,335 | +0.04(+0.93%) |
Aug 11, 2022 | 4.330 | 4.460 | 4.270 | 4.280 | 6,856,887 | +0.02(+0.47%) |
Aug 10, 2022 | 4.200 | 4.290 | 4.085 | 4.260 | 5,418,455 | +0.14(+3.40%) |
Aug 09, 2022 | 4.190 | 4.370 | 4.060 | 4.120 | 7,956,875 | -0.12(-2.83%) |
Aug 08, 2022 | 4.150 | 4.260 | 4.080 | 4.240 | 8,812,556 | -0.02(-0.47%) |
Aug 05, 2022 | 4.060 | 4.370 | 4.025 | 4.260 | 6,462,832 | +0.11(+2.65%) |
Aug 04, 2022 | 4.190 | 4.240 | 4.110 | 4.150 | 5,499,799 | -0.03(-0.72%) |
Aug 03, 2022 | 4.250 | 4.270 | 4.050 | 4.180 | 6,591,800 | +0.01(+0.24%) |
Aug 02, 2022 | 4.030 | 4.245 | 4.020 | 4.170 | 7,017,171 | +0.12(+2.96%) |
Aug 01, 2022 | 4.100 | 4.120 | 3.940 | 4.050 | 5,489,253 | -0.15(-3.57%) |
Jul 29, 2022 | 4.000 | 4.250 | 3.970 | 4.200 | 13,789,299 | +0.22(+5.53%) |
Jul 28, 2022 | 3.950 | 3.990 | 3.680 | 3.980 | 8,679,723 | +0.10(+2.58%) |
Jul 27, 2022 | 3.640 | 3.900 | 3.550 | 3.880 | 9,524,673 | +0.37(+10.54%) |
Jul 26, 2022 | 3.630 | 3.670 | 3.442 | 3.510 | 6,070,547 | -0.05(-1.40%) |
Jul 25, 2022 | 3.440 | 3.570 | 3.240 | 3.560 | 9,701,606 | +0.33(+10.22%) |
Jul 22, 2022 | 3.510 | 3.560 | 3.230 | 3.230 | 7,700,873 | -0.26(-7.45%) |
Jul 21, 2022 | 3.600 | 3.640 | 3.410 | 3.490 | 7,463,014 | -0.21(-5.68%) |
Jul 20, 2022 | 3.600 | 3.700 | 3.495 | 3.700 | 6,962,731 | +0.11(+3.06%) |
Jul 19, 2022 | 3.460 | 3.605 | 3.390 | 3.590 | 6,891,530 | +0.17(+4.97%) |
Jul 18, 2022 | 3.480 | 3.590 | 3.395 | 3.420 | 6,363,141 | +0.05(+1.48%) |
Jul 15, 2022 | 3.370 | 3.420 | 3.190 | 3.370 | 5,949,613 | +0.08(+2.43%) |
Jul 14, 2022 | 3.190 | 3.320 | 3.070 | 3.290 | 6,365,861 | +0.02(+0.61%) |
Jul 13, 2022 | 3.170 | 3.335 | 3.140 | 3.270 | 4,322,069 | +0.03(+0.93%) |
Jul 12, 2022 | 3.250 | 3.340 | 3.130 | 3.240 | 5,226,418 | -0.01(-0.31%) |
Jul 11, 2022 | 3.280 | 3.340 | 3.230 | 3.250 | 5,761,490 | -0.17(-4.97%) |
Jul 08, 2022 | 3.340 | 3.500 | 3.303 | 3.420 | 5,630,677 | +0.04(+1.18%) |
Jul 07, 2022 | 3.100 | 3.400 | 3.090 | 3.380 | 9,931,088 | +0.35(+11.55%) |
Jul 06, 2022 | 3.160 | 3.210 | 2.920 | 3.030 | 9,837,537 | -0.05(-1.62%) |
Jul 05, 2022 | 3.130 | 3.200 | 3.000 | 3.080 | 10,777,713 | -0.23(-6.95%) |