Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.840 | 3.940 | 3.800 | 3.840 | 117,853 | +0.00(+0.00%) |
Sep 29, 2022 | 3.870 | 3.870 | 3.770 | 3.840 | 73,265 | -0.14(-3.52%) |
Sep 28, 2022 | 3.790 | 4.000 | 3.790 | 3.980 | 83,079 | +0.11(+2.84%) |
Sep 27, 2022 | 3.960 | 4.100 | 3.720 | 3.870 | 279,366 | -0.06(-1.53%) |
Sep 26, 2022 | 3.900 | 4.040 | 3.870 | 3.930 | 81,270 | +0.01(+0.26%) |
Sep 23, 2022 | 3.980 | 4.020 | 3.850 | 3.920 | 159,422 | -0.15(-3.69%) |
Sep 22, 2022 | 4.200 | 4.240 | 4.030 | 4.070 | 185,881 | -0.17(-4.01%) |
Sep 21, 2022 | 4.270 | 4.410 | 4.070 | 4.240 | 191,476 | -0.12(-2.75%) |
Sep 20, 2022 | 4.430 | 4.450 | 4.280 | 4.360 | 107,929 | -0.12(-2.68%) |
Sep 19, 2022 | 4.410 | 4.500 | 4.350 | 4.480 | 66,815 | +0.01(+0.22%) |
Sep 16, 2022 | 4.430 | 4.480 | 4.350 | 4.470 | 132,464 | -0.06(-1.32%) |
Sep 15, 2022 | 4.400 | 4.610 | 4.400 | 4.530 | 115,610 | +0.05(+1.12%) |
Sep 14, 2022 | 4.480 | 4.500 | 4.390 | 4.480 | 45,216 | -0.02(-0.44%) |
Sep 13, 2022 | 4.510 | 4.580 | 4.440 | 4.500 | 117,753 | -0.19(-4.05%) |
Sep 12, 2022 | 4.660 | 4.770 | 4.620 | 4.690 | 125,598 | +0.11(+2.40%) |
Sep 09, 2022 | 4.530 | 4.680 | 4.530 | 4.580 | 153,574 | +0.14(+3.15%) |
Sep 08, 2022 | 4.250 | 4.440 | 4.250 | 4.440 | 96,158 | +0.19(+4.47%) |
Sep 07, 2022 | 4.060 | 4.290 | 4.060 | 4.250 | 165,467 | +0.13(+3.16%) |
Sep 06, 2022 | 4.210 | 4.230 | 4.060 | 4.120 | 86,721 | -0.09(-2.14%) |
Sep 02, 2022 | 4.210 | 0 | +0.09(+2.18%) | |||
Sep 01, 2022 | 4.160 | 4.160 | 4.040 | 4.120 | 133,207 | -0.08(-1.90%) |
Aug 31, 2022 | 4.280 | 4.280 | 4.200 | 4.200 | 69,726 | -0.08(-1.87%) |
Aug 30, 2022 | 4.470 | 4.500 | 4.230 | 4.280 | 154,292 | -0.16(-3.60%) |
Aug 29, 2022 | 4.530 | 4.540 | 4.380 | 4.440 | 141,377 | -0.15(-3.27%) |
Aug 26, 2022 | 4.810 | 4.850 | 4.580 | 4.590 | 139,661 | -0.21(-4.37%) |
Aug 25, 2022 | 4.820 | 4.900 | 4.750 | 4.800 | 124,844 | +0.03(+0.63%) |
Aug 24, 2022 | 4.710 | 4.820 | 4.700 | 4.770 | 102,266 | -0.01(-0.21%) |
Aug 23, 2022 | 4.750 | 4.950 | 4.740 | 4.780 | 131,113 | +0.00(+0.00%) |
Aug 22, 2022 | 4.920 | 4.930 | 4.690 | 4.780 | 259,130 | -0.23(-4.59%) |
Aug 19, 2022 | 4.980 | 5.030 | 4.900 | 5.010 | 172,285 | -0.07(-1.38%) |
Aug 18, 2022 | 5.150 | 5.190 | 5.010 | 5.080 | 186,618 | -0.11(-2.12%) |
Aug 17, 2022 | 5.280 | 5.300 | 5.170 | 5.190 | 199,933 | -0.06(-1.14%) |
Aug 16, 2022 | 5.120 | 5.360 | 5.080 | 5.250 | 272,013 | +0.20(+3.96%) |
Aug 15, 2022 | 5.150 | 5.150 | 4.940 | 5.050 | 199,413 | -0.01(-0.20%) |
Aug 12, 2022 | 4.890 | 5.110 | 4.880 | 5.060 | 404,146 | +0.21(+4.33%) |
Aug 11, 2022 | 4.810 | 4.900 | 4.800 | 4.850 | 212,784 | +0.12(+2.54%) |
Aug 10, 2022 | 4.660 | 4.770 | 4.660 | 4.730 | 149,577 | +0.16(+3.50%) |
Aug 09, 2022 | 4.750 | 4.750 | 4.520 | 4.570 | 151,506 | -0.17(-3.59%) |
Aug 08, 2022 | 4.810 | 4.900 | 4.710 | 4.740 | 221,225 | +0.03(+0.64%) |
Aug 05, 2022 | 4.500 | 4.780 | 4.500 | 4.710 | 100,742 | +0.19(+4.20%) |
Aug 04, 2022 | 4.740 | 4.750 | 4.510 | 4.520 | 304,683 | -0.21(-4.44%) |
Aug 03, 2022 | 4.270 | 4.900 | 4.270 | 4.730 | 259,133 | +0.47(+11.03%) |
Aug 02, 2022 | 4.410 | 4.420 | 4.200 | 4.260 | 154,054 | -0.19(-4.27%) |
Jul 29, 2022 | 4.450 | 0 | +0.38(+9.34%) | |||
Jul 28, 2022 | 4.060 | 4.090 | 3.980 | 4.070 | 83,688 | +0.02(+0.49%) |
Jul 27, 2022 | 4.030 | 4.080 | 3.970 | 4.050 | 430,609 | +0.08(+2.02%) |
Jul 26, 2022 | 4.110 | 4.110 | 3.960 | 3.970 | 166,228 | -0.13(-3.17%) |
Jul 25, 2022 | 4.080 | 4.190 | 4.030 | 4.100 | 172,289 | +0.02(+0.49%) |
Jul 22, 2022 | 4.120 | 4.140 | 4.060 | 4.080 | 79,112 | -0.03(-0.73%) |
Jul 21, 2022 | 4.120 | 4.140 | 4.050 | 4.110 | 150,630 | -0.01(-0.24%) |
Jul 20, 2022 | 4.100 | 4.150 | 4.060 | 4.120 | 178,339 | +0.09(+2.23%) |
Jul 19, 2022 | 3.930 | 4.080 | 3.890 | 4.030 | 287,849 | +0.23(+6.05%) |
Jul 18, 2022 | 3.780 | 3.930 | 3.770 | 3.800 | 130,748 | +0.12(+3.26%) |
Jul 15, 2022 | 3.610 | 3.780 | 3.580 | 3.680 | 224,034 | +0.14(+3.95%) |
Jul 14, 2022 | 3.680 | 3.690 | 3.450 | 3.540 | 457,649 | -0.18(-4.84%) |
Jul 13, 2022 | 3.780 | 3.800 | 3.700 | 3.720 | 217,999 | -0.08(-2.11%) |
Jul 12, 2022 | 3.740 | 3.860 | 3.710 | 3.800 | 226,902 | +0.05(+1.33%) |
Jul 11, 2022 | 3.920 | 3.920 | 3.690 | 3.750 | 414,062 | -0.20(-5.06%) |
Jul 08, 2022 | 3.930 | 4.060 | 3.870 | 3.950 | 143,085 | +0.02(+0.51%) |
Jul 07, 2022 | 3.660 | 3.950 | 3.660 | 3.930 | 291,847 | +0.28(+7.67%) |
Jul 06, 2022 | 3.800 | 3.820 | 3.650 | 3.650 | 280,175 | -0.17(-4.45%) |
Jul 05, 2022 | 3.900 | 3.910 | 3.820 | 3.820 | 152,539 | -0.15(-3.78%) |