Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.100 | 3.118 | 3.080 | 3.100 | 2,770 | +0.11(+3.68%) |
Sep 29, 2022 | 2.940 | 2.998 | 2.940 | 2.990 | 10,450 | +0.02(+0.64%) |
Sep 28, 2022 | 3.050 | 3.050 | 2.971 | 2.971 | 1,648 | +0.14(+4.98%) |
Sep 27, 2022 | 2.833 | 2.917 | 2.810 | 2.830 | 2,686 | +0.01(+0.35%) |
Sep 26, 2022 | 2.750 | 2.930 | 2.750 | 2.820 | 3,035 | -0.13(-4.41%) |
Sep 23, 2022 | 2.935 | 2.950 | 2.891 | 2.950 | 10,452 | -0.05(-1.67%) |
Sep 22, 2022 | 3.000 | 3.030 | 3.000 | 3.000 | 2,462 | -0.08(-2.60%) |
Sep 21, 2022 | 3.060 | 3.150 | 3.010 | 3.080 | 12,616 | +0.08(+2.67%) |
Sep 20, 2022 | 3.198 | 3.200 | 3.000 | 3.000 | 9,632 | -0.21(-6.48%) |
Sep 19, 2022 | 3.105 | 3.220 | 3.105 | 3.208 | 11,848 | +0.01(+0.43%) |
Sep 16, 2022 | 3.200 | 3.330 | 3.194 | 3.194 | 7,194 | -0.14(-4.07%) |
Sep 15, 2022 | 3.450 | 3.450 | 3.330 | 3.330 | 2,018 | -0.36(-9.76%) |
Sep 14, 2022 | 3.690 | 3.690 | 3.690 | 3.690 | 700 | +0.06(+1.79%) |
Sep 13, 2022 | 3.625 | 3.625 | 3.625 | 3.625 | 380 | -0.13(-3.46%) |
Sep 12, 2022 | 3.600 | 3.760 | 3.600 | 3.755 | 9,549 | +0.20(+5.50%) |
Sep 09, 2022 | 3.650 | 3.720 | 3.559 | 3.559 | 4,125 | -0.00(-0.02%) |
Sep 08, 2022 | 3.600 | 3.600 | 3.506 | 3.560 | 8,283 | +0.02(+0.55%) |
Sep 07, 2022 | 3.570 | 3.570 | 3.541 | 3.541 | 1,205 | +0.18(+5.37%) |
Sep 06, 2022 | 3.540 | 3.540 | 3.360 | 3.360 | 1,440 | -0.20(-5.51%) |
Sep 02, 2022 | 3.540 | 3.556 | 3.540 | 3.556 | 520 | +0.11(+3.22%) |
Sep 01, 2022 | 3.487 | 3.500 | 3.390 | 3.445 | 4,405 | +0.04(+1.32%) |
Aug 31, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 434 | +0.02(+0.59%) |
Aug 30, 2022 | 3.475 | 3.500 | 3.371 | 3.380 | 11,367 | -0.02(-0.55%) |
Aug 29, 2022 | 3.240 | 3.399 | 3.240 | 3.399 | 2,114 | -0.02(-0.68%) |
Aug 26, 2022 | 3.570 | 3.570 | 3.404 | 3.422 | 1,782 | -0.23(-6.25%) |
Aug 25, 2022 | 3.653 | 3.683 | 3.646 | 3.650 | 4,013 | -0.02(-0.55%) |
Aug 24, 2022 | 3.460 | 3.710 | 3.460 | 3.670 | 3,248 | -0.05(-1.47%) |
Aug 23, 2022 | 3.673 | 3.725 | 3.580 | 3.725 | 12,517 | +0.11(+3.13%) |
Aug 22, 2022 | 3.560 | 3.612 | 3.560 | 3.612 | 3,349 | +0.02(+0.61%) |
Aug 19, 2022 | 3.460 | 3.658 | 3.460 | 3.590 | 3,185 | -0.12(-3.24%) |
Aug 18, 2022 | 3.880 | 3.880 | 3.708 | 3.710 | 793 | -0.22(-5.60%) |
Aug 17, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 280 | -0.01(-0.20%) |
Aug 16, 2022 | 3.768 | 3.940 | 3.768 | 3.938 | 9,950 | +0.04(+0.97%) |
Aug 15, 2022 | 3.655 | 3.900 | 3.655 | 3.900 | 5,790 | +0.18(+4.84%) |
Aug 12, 2022 | 3.530 | 3.730 | 3.530 | 3.720 | 2,636 | +0.07(+1.92%) |
Aug 11, 2022 | 3.680 | 3.750 | 3.650 | 3.650 | 2,765 | -0.04(-1.03%) |
Aug 10, 2022 | 3.700 | 3.780 | 3.630 | 3.688 | 5,857 | -0.02(-0.51%) |
Aug 09, 2022 | 3.752 | 3.798 | 3.707 | 3.707 | 4,276 | -0.07(-1.93%) |
Aug 08, 2022 | 3.920 | 3.940 | 3.770 | 3.780 | 4,888 | +0.01(+0.27%) |
Aug 05, 2022 | 3.750 | 3.770 | 3.670 | 3.770 | 5,062 | -0.08(-2.08%) |
Aug 04, 2022 | 3.662 | 3.860 | 3.662 | 3.850 | 9,600 | +0.19(+5.19%) |
Aug 03, 2022 | 3.850 | 3.850 | 3.630 | 3.660 | 2,122 | -0.20(-5.18%) |
Aug 02, 2022 | 3.951 | 4.009 | 3.850 | 3.860 | 6,340 | -0.08(-2.03%) |
Aug 01, 2022 | 3.940 | 3.940 | 3.940 | 3.940 | 325 | +0.00(+0.00%) |
Jul 29, 2022 | 3.750 | 3.950 | 3.650 | 3.940 | 24,967 | +0.22(+5.91%) |
Jul 28, 2022 | 3.700 | 3.880 | 3.508 | 3.720 | 18,599 | +0.29(+8.32%) |
Jul 27, 2022 | 3.180 | 3.434 | 3.180 | 3.434 | 6,360 | +0.23(+7.32%) |
Jul 26, 2022 | 3.095 | 3.208 | 3.095 | 3.200 | 3,645 | +0.14(+4.40%) |
Jul 25, 2022 | 2.900 | 3.130 | 2.900 | 3.065 | 6,199 | +0.04(+1.49%) |
Jul 22, 2022 | 3.107 | 3.120 | 3.020 | 3.020 | 7,577 | -0.09(-2.89%) |
Jul 21, 2022 | 3.054 | 3.110 | 2.990 | 3.110 | 3,829 | +0.14(+4.71%) |
Jul 20, 2022 | 3.100 | 3.100 | 2.945 | 2.970 | 3,966 | -0.08(-2.62%) |
Jul 19, 2022 | 3.082 | 3.082 | 3.050 | 3.050 | 3,643 | +0.04(+1.50%) |
Jul 18, 2022 | 3.070 | 3.080 | 2.971 | 3.005 | 4,695 | +0.08(+2.74%) |
Jul 15, 2022 | 3.031 | 3.038 | 2.810 | 2.925 | 25,663 | -0.06(-1.85%) |
Jul 14, 2022 | 3.000 | 3.061 | 2.884 | 2.980 | 15,223 | -0.27(-8.31%) |
Jul 13, 2022 | 3.100 | 3.304 | 3.069 | 3.250 | 20,579 | -0.02(-0.61%) |
Jul 12, 2022 | 3.461 | 3.461 | 3.260 | 3.270 | 7,759 | -0.22(-6.31%) |
Jul 11, 2022 | 3.520 | 3.640 | 3.471 | 3.490 | 4,597 | -0.12(-3.38%) |
Jul 08, 2022 | 3.720 | 3.720 | 3.500 | 3.612 | 3,615 | -0.07(-1.85%) |
Jul 07, 2022 | 3.800 | 3.890 | 3.680 | 3.680 | 4,137 | -0.08(-2.13%) |
Jul 06, 2022 | 3.850 | 3.990 | 3.550 | 3.760 | 17,860 | -0.22(-5.48%) |
Jul 05, 2022 | 4.120 | 4.240 | 3.871 | 3.978 | 19,705 | -0.37(-8.45%) |