Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.475 | 3.739 | 3.420 | 3.660 | 145,338 | +0.18(+5.17%) |
Sep 29, 2022 | 3.630 | 3.640 | 3.480 | 3.480 | 60,271 | -0.08(-2.25%) |
Sep 28, 2022 | 3.560 | 3.625 | 3.350 | 3.560 | 115,168 | +0.05(+1.42%) |
Sep 27, 2022 | 3.450 | 3.610 | 3.440 | 3.510 | 150,588 | +0.07(+2.03%) |
Sep 26, 2022 | 3.490 | 3.590 | 3.360 | 3.440 | 157,849 | -0.05(-1.43%) |
Sep 23, 2022 | 3.590 | 3.630 | 3.390 | 3.490 | 57,437 | -0.18(-4.90%) |
Sep 22, 2022 | 3.730 | 3.816 | 3.560 | 3.670 | 59,458 | -0.09(-2.39%) |
Sep 21, 2022 | 3.770 | 3.830 | 3.560 | 3.760 | 55,225 | +0.01(+0.27%) |
Sep 20, 2022 | 3.690 | 3.820 | 3.470 | 3.750 | 94,505 | +0.00(+0.00%) |
Sep 19, 2022 | 3.810 | 3.976 | 3.550 | 3.750 | 211,304 | -0.08(-2.09%) |
Sep 16, 2022 | 3.450 | 3.900 | 3.430 | 3.830 | 717,485 | +0.28(+7.89%) |
Sep 15, 2022 | 3.360 | 3.600 | 3.250 | 3.550 | 175,038 | +0.12(+3.50%) |
Sep 14, 2022 | 3.680 | 3.700 | 3.420 | 3.430 | 207,080 | -0.22(-6.03%) |
Sep 13, 2022 | 3.720 | 3.750 | 3.540 | 3.650 | 67,823 | -0.10(-2.67%) |
Sep 12, 2022 | 3.760 | 3.840 | 3.740 | 3.750 | 78,971 | +0.00(+0.00%) |
Sep 09, 2022 | 3.760 | 3.860 | 3.630 | 3.750 | 87,335 | +0.06(+1.63%) |
Sep 08, 2022 | 3.660 | 3.750 | 3.510 | 3.690 | 91,838 | +0.04(+1.10%) |
Sep 07, 2022 | 3.520 | 3.770 | 3.510 | 3.650 | 98,612 | +0.11(+3.11%) |
Sep 06, 2022 | 3.580 | 3.630 | 3.500 | 3.540 | 121,102 | -0.07(-1.94%) |
Sep 02, 2022 | 3.670 | 3.720 | 3.570 | 3.610 | 24,354 | -0.03(-0.82%) |
Sep 01, 2022 | 3.620 | 3.710 | 3.585 | 3.640 | 64,986 | -0.01(-0.27%) |
Aug 31, 2022 | 3.580 | 3.700 | 3.565 | 3.650 | 24,605 | +0.08(+2.24%) |
Aug 30, 2022 | 3.650 | 3.690 | 3.550 | 3.570 | 65,572 | -0.07(-1.92%) |
Aug 29, 2022 | 3.580 | 3.800 | 3.580 | 3.640 | 100,181 | -0.03(-0.82%) |
Aug 26, 2022 | 3.780 | 3.790 | 3.640 | 3.670 | 51,532 | -0.12(-3.17%) |
Aug 25, 2022 | 3.700 | 3.820 | 3.656 | 3.790 | 41,578 | +0.11(+2.99%) |
Aug 24, 2022 | 3.570 | 3.770 | 3.540 | 3.680 | 44,342 | +0.10(+2.79%) |
Aug 23, 2022 | 3.580 | 3.678 | 3.554 | 3.580 | 72,176 | -0.07(-1.92%) |
Aug 22, 2022 | 3.460 | 3.680 | 3.460 | 3.650 | 114,085 | +0.16(+4.58%) |
Aug 19, 2022 | 3.930 | 4.020 | 3.490 | 3.490 | 199,191 | -0.39(-10.05%) |
Aug 18, 2022 | 3.950 | 4.020 | 3.776 | 3.880 | 154,988 | -0.14(-3.48%) |
Aug 17, 2022 | 3.990 | 4.300 | 3.990 | 4.020 | 192,402 | +0.05(+1.26%) |
Aug 16, 2022 | 3.970 | 4.300 | 3.945 | 3.970 | 479,456 | +0.06(+1.53%) |
Aug 15, 2022 | 3.700 | 4.190 | 3.690 | 3.910 | 376,546 | +0.15(+3.99%) |
Aug 12, 2022 | 3.520 | 3.820 | 3.520 | 3.760 | 252,493 | +0.17(+4.74%) |
Aug 11, 2022 | 3.700 | 3.750 | 3.500 | 3.590 | 93,513 | -0.11(-2.97%) |
Aug 10, 2022 | 3.580 | 3.750 | 3.482 | 3.700 | 249,731 | +0.20(+5.71%) |
Aug 09, 2022 | 3.600 | 3.675 | 3.500 | 3.500 | 84,579 | -0.10(-2.78%) |
Aug 08, 2022 | 3.640 | 3.800 | 3.520 | 3.600 | 139,312 | -0.08(-2.17%) |
Aug 05, 2022 | 3.630 | 3.700 | 3.500 | 3.680 | 45,667 | +0.00(+0.00%) |
Aug 04, 2022 | 3.670 | 3.810 | 3.640 | 3.680 | 86,790 | +0.01(+0.27%) |
Aug 03, 2022 | 3.650 | 3.700 | 3.540 | 3.670 | 168,784 | +0.05(+1.38%) |
Aug 02, 2022 | 3.530 | 3.700 | 3.420 | 3.620 | 96,169 | +0.07(+1.97%) |
Aug 01, 2022 | 3.590 | 3.950 | 3.200 | 3.550 | 579,367 | -0.07(-1.93%) |
Jul 29, 2022 | 3.650 | 3.700 | 3.590 | 3.620 | 28,900 | -0.03(-0.82%) |
Jul 28, 2022 | 3.690 | 3.730 | 3.580 | 3.650 | 40,443 | -0.05(-1.35%) |
Jul 27, 2022 | 3.510 | 3.760 | 3.442 | 3.700 | 84,097 | +0.22(+6.32%) |
Jul 26, 2022 | 3.530 | 3.565 | 3.480 | 3.480 | 137,008 | -0.07(-1.97%) |
Jul 25, 2022 | 3.530 | 3.710 | 3.480 | 3.550 | 89,156 | +0.00(+0.00%) |
Jul 22, 2022 | 3.590 | 3.650 | 3.540 | 3.550 | 34,511 | -0.04(-1.11%) |
Jul 21, 2022 | 3.700 | 3.790 | 3.540 | 3.590 | 135,226 | -0.08(-2.18%) |
Jul 20, 2022 | 3.580 | 3.740 | 3.520 | 3.670 | 123,662 | +0.11(+3.09%) |
Jul 19, 2022 | 3.620 | 3.740 | 3.530 | 3.560 | 67,348 | -0.04(-1.11%) |
Jul 18, 2022 | 3.620 | 3.740 | 3.580 | 3.600 | 80,104 | +0.01(+0.28%) |
Jul 15, 2022 | 3.570 | 3.600 | 3.500 | 3.590 | 58,783 | +0.01(+0.28%) |
Jul 14, 2022 | 3.610 | 3.610 | 3.515 | 3.580 | 76,285 | -0.03(-0.83%) |
Jul 13, 2022 | 3.390 | 3.740 | 3.370 | 3.610 | 152,801 | -0.02(-0.55%) |
Jul 12, 2022 | 3.800 | 3.920 | 3.470 | 3.630 | 314,888 | -0.17(-4.47%) |
Jul 11, 2022 | 3.810 | 3.890 | 3.760 | 3.800 | 132,227 | -0.04(-1.04%) |
Jul 08, 2022 | 3.900 | 4.000 | 3.710 | 3.840 | 203,710 | -0.10(-2.54%) |
Jul 07, 2022 | 3.800 | 4.140 | 3.550 | 3.940 | 710,559 | +0.13(+3.41%) |
Jul 06, 2022 | 3.790 | 3.935 | 3.720 | 3.810 | 130,070 | +0.00(+0.00%) |
Jul 05, 2022 | 3.610 | 3.990 | 3.500 | 3.810 | 166,700 | +0.17(+4.67%) |