Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.390 | 3.570 | 3.350 | 3.410 | 9,339,012 | +0.02(+0.59%) |
Sep 29, 2022 | 3.500 | 3.545 | 3.300 | 3.390 | 9,557,177 | -0.17(-4.78%) |
Sep 28, 2022 | 3.470 | 3.580 | 3.390 | 3.560 | 9,757,790 | +0.06(+1.71%) |
Sep 27, 2022 | 3.620 | 3.705 | 3.440 | 3.500 | 9,576,204 | -0.03(-0.85%) |
Sep 26, 2022 | 3.530 | 3.775 | 3.510 | 3.530 | 8,769,962 | -0.05(-1.40%) |
Sep 23, 2022 | 3.600 | 3.630 | 3.490 | 3.580 | 10,241,876 | -0.14(-3.76%) |
Sep 22, 2022 | 3.900 | 3.970 | 3.670 | 3.720 | 10,970,752 | -0.21(-5.34%) |
Sep 21, 2022 | 3.940 | 4.050 | 3.825 | 3.930 | 8,837,449 | +0.03(+0.77%) |
Sep 20, 2022 | 3.980 | 3.990 | 3.870 | 3.900 | 6,948,116 | -0.13(-3.23%) |
Sep 19, 2022 | 3.940 | 4.060 | 3.920 | 4.030 | 6,806,903 | +0.01(+0.25%) |
Sep 16, 2022 | 4.130 | 4.150 | 3.990 | 4.020 | 14,311,619 | -0.23(-5.41%) |
Sep 15, 2022 | 4.340 | 4.490 | 4.223 | 4.250 | 12,484,403 | -0.10(-2.30%) |
Sep 14, 2022 | 4.100 | 4.360 | 4.010 | 4.350 | 11,417,545 | +0.23(+5.58%) |
Sep 13, 2022 | 4.150 | 4.285 | 4.060 | 4.120 | 11,521,474 | -0.24(-5.50%) |
Sep 12, 2022 | 4.270 | 4.365 | 4.150 | 4.360 | 8,400,708 | +0.12(+2.83%) |
Sep 09, 2022 | 3.880 | 4.240 | 3.830 | 4.240 | 16,266,563 | +0.43(+11.29%) |
Sep 08, 2022 | 3.830 | 3.910 | 3.710 | 3.810 | 15,852,955 | -0.18(-4.51%) |
Sep 07, 2022 | 3.820 | 4.050 | 3.770 | 3.990 | 10,338,134 | +0.14(+3.64%) |
Sep 06, 2022 | 4.000 | 4.000 | 3.820 | 3.850 | 8,251,795 | -0.09(-2.28%) |
Sep 02, 2022 | 4.070 | 4.091 | 3.850 | 3.940 | 9,942,873 | -0.03(-0.76%) |
Sep 01, 2022 | 4.070 | 4.090 | 3.820 | 3.970 | 11,707,475 | -0.22(-5.25%) |
Aug 31, 2022 | 4.240 | 4.350 | 4.130 | 4.190 | 8,462,835 | +0.00(+0.00%) |
Aug 30, 2022 | 4.340 | 4.470 | 4.090 | 4.190 | 10,392,448 | -0.08(-1.87%) |
Aug 29, 2022 | 4.100 | 4.340 | 4.070 | 4.270 | 10,690,775 | +0.07(+1.67%) |
Aug 26, 2022 | 4.540 | 4.620 | 4.140 | 4.200 | 12,884,646 | -0.35(-7.69%) |
Aug 25, 2022 | 4.720 | 4.730 | 4.350 | 4.550 | 16,298,418 | +0.13(+2.94%) |
Aug 24, 2022 | 4.030 | 4.480 | 3.990 | 4.420 | 12,970,116 | +0.44(+11.06%) |
Aug 23, 2022 | 4.080 | 4.200 | 3.980 | 3.980 | 9,720,248 | -0.03(-0.75%) |
Aug 22, 2022 | 4.080 | 4.169 | 3.980 | 4.010 | 11,825,901 | -0.25(-5.87%) |
Aug 19, 2022 | 4.490 | 4.490 | 4.220 | 4.260 | 11,621,902 | -0.38(-8.19%) |
Aug 18, 2022 | 4.670 | 4.770 | 4.580 | 4.640 | 9,148,946 | -0.01(-0.22%) |
Aug 17, 2022 | 4.790 | 4.850 | 4.570 | 4.650 | 13,029,836 | -0.27(-5.49%) |
Aug 16, 2022 | 5.060 | 5.130 | 4.832 | 4.920 | 15,232,981 | -0.25(-4.84%) |
Aug 15, 2022 | 5.200 | 5.500 | 5.020 | 5.170 | 19,786,774 | +0.06(+1.17%) |
Aug 12, 2022 | 4.900 | 5.160 | 4.670 | 5.110 | 15,403,747 | +0.33(+6.90%) |
Aug 11, 2022 | 5.210 | 5.210 | 4.760 | 4.780 | 24,774,944 | -0.11(-2.25%) |
Aug 10, 2022 | 4.450 | 4.900 | 4.310 | 4.890 | 20,898,256 | +0.63(+14.79%) |
Aug 09, 2022 | 4.330 | 4.470 | 4.210 | 4.260 | 10,935,412 | -0.21(-4.70%) |
Aug 08, 2022 | 4.430 | 4.590 | 4.330 | 4.470 | 20,562,292 | +0.32(+7.71%) |
Aug 05, 2022 | 3.980 | 4.160 | 3.880 | 4.150 | 19,750,612 | +0.22(+5.60%) |
Aug 04, 2022 | 3.780 | 4.000 | 3.750 | 3.930 | 18,718,816 | +0.17(+4.52%) |
Aug 03, 2022 | 3.740 | 3.780 | 3.630 | 3.760 | 14,988,044 | +0.06(+1.62%) |
Aug 02, 2022 | 3.400 | 3.810 | 3.350 | 3.700 | 24,213,022 | +0.27(+7.87%) |
Aug 01, 2022 | 3.520 | 3.540 | 3.400 | 3.430 | 13,986,234 | -0.16(-4.46%) |
Jul 29, 2022 | 3.480 | 3.680 | 3.450 | 3.590 | 20,418,188 | +0.02(+0.56%) |
Jul 28, 2022 | 3.820 | 4.070 | 3.491 | 3.570 | 52,255,632 | +0.18(+5.31%) |
Jul 27, 2022 | 3.310 | 3.405 | 3.280 | 3.390 | 9,896,560 | +0.15(+4.63%) |
Jul 26, 2022 | 3.290 | 3.316 | 3.180 | 3.240 | 8,176,513 | -0.10(-2.99%) |
Jul 25, 2022 | 3.360 | 3.390 | 3.230 | 3.340 | 8,626,449 | +0.01(+0.30%) |
Jul 22, 2022 | 3.540 | 3.570 | 3.310 | 3.330 | 12,986,783 | -0.21(-5.93%) |
Jul 21, 2022 | 3.600 | 3.610 | 3.480 | 3.540 | 12,637,775 | -0.06(-1.67%) |
Jul 20, 2022 | 3.530 | 3.680 | 3.475 | 3.600 | 16,897,112 | +0.09(+2.56%) |
Jul 19, 2022 | 3.580 | 3.585 | 3.450 | 3.510 | 12,047,597 | +0.01(+0.29%) |
Jul 18, 2022 | 3.590 | 3.720 | 3.490 | 3.500 | 19,330,500 | +0.01(+0.29%) |
Jul 15, 2022 | 3.740 | 3.740 | 3.410 | 3.490 | 25,499,776 | -0.29(-7.67%) |
Jul 14, 2022 | 3.860 | 3.900 | 3.720 | 3.780 | 11,144,382 | -0.17(-4.30%) |
Jul 13, 2022 | 3.800 | 4.120 | 3.680 | 3.950 | 13,539,575 | +0.01(+0.25%) |
Jul 12, 2022 | 4.010 | 4.090 | 3.810 | 3.940 | 9,781,301 | -0.09(-2.23%) |
Jul 11, 2022 | 4.250 | 4.310 | 3.950 | 4.030 | 12,083,349 | -0.29(-6.71%) |
Jul 08, 2022 | 4.160 | 4.390 | 4.080 | 4.320 | 8,020,740 | +0.09(+2.13%) |
Jul 07, 2022 | 3.990 | 4.325 | 3.970 | 4.230 | 11,686,887 | +0.25(+6.28%) |
Jul 06, 2022 | 3.790 | 4.030 | 3.790 | 3.980 | 13,043,802 | +0.14(+3.65%) |
Jul 05, 2022 | 3.690 | 3.850 | 3.500 | 3.840 | 11,136,272 | +0.06(+1.59%) |