Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.560 | 3.640 | 3.440 | 3.450 | 2,634 | -0.07(-1.99%) |
Sep 29, 2022 | 3.550 | 3.550 | 3.430 | 3.520 | 7,238 | +0.04(+1.15%) |
Sep 28, 2022 | 3.570 | 3.637 | 3.480 | 3.480 | 2,032 | +0.01(+0.29%) |
Sep 27, 2022 | 3.452 | 3.520 | 3.444 | 3.470 | 2,027 | -0.02(-0.57%) |
Sep 26, 2022 | 3.490 | 3.661 | 3.370 | 3.490 | 3,786 | +0.17(+5.12%) |
Sep 23, 2022 | 3.610 | 3.650 | 3.320 | 3.320 | 8,341 | -0.27(-7.50%) |
Sep 22, 2022 | 3.810 | 3.820 | 3.570 | 3.589 | 12,079 | -0.30(-7.74%) |
Sep 21, 2022 | 3.830 | 3.930 | 3.830 | 3.890 | 2,294 | +0.05(+1.33%) |
Sep 20, 2022 | 3.830 | 3.865 | 3.830 | 3.839 | 1,782 | -0.04(-1.06%) |
Sep 19, 2022 | 3.900 | 4.070 | 3.810 | 3.880 | 2,959 | -0.11(-2.75%) |
Sep 16, 2022 | 3.950 | 3.990 | 3.840 | 3.990 | 4,003 | +0.15(+3.91%) |
Sep 15, 2022 | 4.000 | 4.000 | 3.840 | 3.840 | 1,696 | -0.01(-0.26%) |
Sep 14, 2022 | 3.980 | 4.017 | 3.840 | 3.850 | 7,642 | -0.16(-3.99%) |
Sep 13, 2022 | 3.860 | 4.150 | 3.860 | 4.010 | 4,652 | -0.24(-5.65%) |
Sep 12, 2022 | 4.480 | 4.600 | 4.250 | 4.250 | 10,573 | +0.09(+2.16%) |
Sep 09, 2022 | 4.070 | 4.170 | 4.070 | 4.160 | 2,599 | +0.01(+0.25%) |
Sep 08, 2022 | 4.000 | 4.150 | 3.960 | 4.150 | 12,381 | +0.16(+4.01%) |
Sep 07, 2022 | 3.940 | 3.990 | 3.930 | 3.990 | 8,327 | +0.06(+1.53%) |
Sep 06, 2022 | 3.910 | 3.930 | 3.840 | 3.930 | 4,621 | +0.09(+2.34%) |
Sep 02, 2022 | 3.840 | 3.880 | 3.820 | 3.840 | 4,500 | +0.02(+0.57%) |
Sep 01, 2022 | 3.818 | 3.818 | 3.818 | 3.818 | 897 | +0.09(+2.36%) |
Aug 31, 2022 | 3.630 | 3.730 | 3.610 | 3.730 | 1,565 | +0.05(+1.36%) |
Aug 30, 2022 | 3.690 | 3.778 | 3.680 | 3.680 | 11,347 | -0.00(-0.01%) |
Aug 29, 2022 | 3.753 | 3.755 | 3.670 | 3.680 | 4,801 | +0.01(+0.28%) |
Aug 26, 2022 | 3.670 | 3.695 | 3.630 | 3.670 | 2,653 | +0.05(+1.38%) |
Aug 25, 2022 | 3.810 | 3.810 | 3.620 | 3.620 | 1,817 | -0.21(-5.48%) |
Aug 24, 2022 | 3.630 | 3.830 | 3.630 | 3.830 | 1,620 | +0.20(+5.51%) |
Aug 23, 2022 | 3.660 | 3.846 | 3.620 | 3.630 | 6,412 | -0.08(-2.16%) |
Aug 22, 2022 | 3.610 | 3.710 | 3.600 | 3.710 | 6,271 | -0.12(-3.13%) |
Aug 19, 2022 | 3.710 | 3.848 | 3.600 | 3.830 | 5,606 | +0.03(+0.79%) |
Aug 18, 2022 | 3.610 | 3.800 | 3.600 | 3.800 | 3,141 | +0.22(+6.15%) |
Aug 17, 2022 | 3.560 | 3.690 | 3.560 | 3.580 | 3,296 | +0.02(+0.56%) |
Aug 16, 2022 | 3.820 | 3.820 | 3.560 | 3.560 | 3,365 | -0.07(-1.80%) |
Aug 15, 2022 | 3.560 | 3.710 | 3.560 | 3.625 | 3,026 | +0.08(+2.12%) |
Aug 12, 2022 | 3.540 | 3.680 | 3.490 | 3.550 | 2,228 | -0.10(-2.74%) |
Aug 11, 2022 | 3.860 | 3.930 | 3.630 | 3.650 | 2,604 | -0.24(-6.17%) |
Aug 10, 2022 | 3.630 | 3.900 | 3.610 | 3.890 | 4,877 | +0.22(+5.99%) |
Aug 09, 2022 | 3.910 | 3.910 | 3.620 | 3.670 | 2,440 | -0.16(-4.18%) |
Aug 08, 2022 | 3.600 | 3.862 | 3.600 | 3.830 | 9,471 | +0.12(+3.10%) |
Aug 05, 2022 | 3.680 | 3.870 | 3.530 | 3.715 | 6,834 | +0.01(+0.36%) |
Aug 04, 2022 | 3.540 | 3.702 | 3.510 | 3.702 | 6,457 | -0.15(-3.85%) |
Aug 03, 2022 | 3.640 | 3.850 | 3.550 | 3.850 | 4,054 | +0.16(+4.34%) |
Aug 02, 2022 | 3.690 | 3.700 | 3.680 | 3.690 | 1,061 | -0.02(-0.54%) |
Aug 01, 2022 | 3.862 | 3.920 | 3.660 | 3.710 | 4,295 | +0.05(+1.37%) |
Jul 29, 2022 | 3.700 | 3.955 | 3.417 | 3.660 | 19,915 | -0.04(-1.08%) |
Jul 28, 2022 | 3.480 | 3.700 | 3.480 | 3.700 | 10,166 | +0.22(+6.32%) |
Jul 27, 2022 | 3.310 | 3.569 | 3.310 | 3.480 | 4,901 | +0.20(+6.10%) |
Jul 26, 2022 | 3.311 | 3.311 | 3.280 | 3.280 | 7,022 | -0.03(-0.91%) |
Jul 25, 2022 | 3.350 | 3.429 | 3.300 | 3.310 | 2,844 | -0.06(-1.78%) |
Jul 22, 2022 | 3.350 | 3.670 | 3.350 | 3.370 | 2,564 | -0.01(-0.30%) |
Jul 21, 2022 | 3.460 | 3.460 | 3.375 | 3.380 | 735 | -0.01(-0.29%) |
Jul 20, 2022 | 3.360 | 3.550 | 3.360 | 3.390 | 9,378 | +0.03(+0.89%) |
Jul 19, 2022 | 3.340 | 3.479 | 3.340 | 3.360 | 1,756 | -0.02(-0.59%) |
Jul 18, 2022 | 3.370 | 3.380 | 3.350 | 3.380 | 1,146 | -0.02(-0.59%) |
Jul 15, 2022 | 3.550 | 3.590 | 3.400 | 3.400 | 1,620 | +0.04(+1.19%) |
Jul 14, 2022 | 3.370 | 3.370 | 3.340 | 3.360 | 1,262 | -0.11(-3.17%) |
Jul 13, 2022 | 3.350 | 3.470 | 3.320 | 3.470 | 10,214 | +0.06(+1.76%) |
Jul 12, 2022 | 3.520 | 3.520 | 3.350 | 3.410 | 1,333 | -0.15(-4.21%) |
Jul 11, 2022 | 3.436 | 3.690 | 3.436 | 3.560 | 10,274 | +0.04(+1.14%) |
Jul 08, 2022 | 3.340 | 3.520 | 3.330 | 3.520 | 1,495 | +0.19(+5.71%) |
Jul 07, 2022 | 3.300 | 3.390 | 3.300 | 3.330 | 3,469 | +0.00(+0.00%) |
Jul 06, 2022 | 3.400 | 3.400 | 3.320 | 3.330 | 2,626 | -0.09(-2.63%) |
Jul 05, 2022 | 3.330 | 3.507 | 3.330 | 3.420 | 2,125 | +0.02(+0.59%) |