Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.756 | 2.850 | 2.610 | 2.670 | 12,561 | -0.17(-5.99%) |
Sep 29, 2022 | 2.801 | 2.870 | 2.750 | 2.840 | 12,033 | +0.04(+1.43%) |
Sep 28, 2022 | 2.900 | 3.020 | 2.697 | 2.800 | 21,037 | -0.10(-3.48%) |
Sep 27, 2022 | 3.037 | 3.037 | 2.837 | 2.901 | 9,237 | -0.01(-0.48%) |
Sep 26, 2022 | 2.900 | 3.100 | 2.600 | 2.915 | 34,219 | +0.07(+2.42%) |
Sep 23, 2022 | 2.700 | 3.200 | 2.600 | 2.846 | 48,490 | +0.04(+1.35%) |
Sep 22, 2022 | 2.940 | 2.999 | 2.659 | 2.808 | 16,406 | -0.10(-3.31%) |
Sep 21, 2022 | 2.900 | 3.133 | 2.900 | 2.904 | 13,628 | -0.10(-3.23%) |
Sep 20, 2022 | 3.138 | 3.325 | 2.811 | 3.001 | 38,980 | -0.18(-5.51%) |
Sep 19, 2022 | 3.144 | 3.400 | 3.100 | 3.176 | 34,441 | -0.02(-0.75%) |
Sep 16, 2022 | 3.300 | 3.351 | 3.200 | 3.200 | 12,524 | -0.07(-2.20%) |
Sep 15, 2022 | 3.300 | 3.427 | 3.272 | 3.272 | 13,885 | -0.03(-0.85%) |
Sep 14, 2022 | 3.464 | 3.535 | 3.300 | 3.300 | 21,172 | -0.20(-5.71%) |
Sep 13, 2022 | 3.556 | 3.563 | 3.200 | 3.500 | 19,900 | -0.10(-2.78%) |
Sep 12, 2022 | 3.500 | 3.700 | 3.550 | 3.600 | 11,365 | +0.00(+0.11%) |
Sep 09, 2022 | 3.603 | 3.650 | 3.500 | 3.596 | 10,967 | -0.04(-1.21%) |
Sep 08, 2022 | 3.603 | 3.720 | 3.476 | 3.640 | 18,655 | +0.00(+0.00%) |
Sep 07, 2022 | 3.711 | 3.719 | 3.451 | 3.640 | 20,241 | -0.06(-1.52%) |
Sep 06, 2022 | 3.775 | 3.776 | 3.651 | 3.696 | 13,893 | -0.10(-2.58%) |
Sep 02, 2022 | 3.900 | 3.900 | 3.710 | 3.794 | 15,279 | +0.02(+0.45%) |
Sep 01, 2022 | 3.750 | 3.900 | 3.665 | 3.777 | 15,285 | -0.03(-0.76%) |
Aug 31, 2022 | 3.844 | 3.910 | 3.740 | 3.806 | 24,065 | -0.09(-2.39%) |
Aug 30, 2022 | 3.886 | 3.999 | 3.790 | 3.899 | 17,487 | -0.08(-1.94%) |
Aug 29, 2022 | 3.920 | 4.080 | 3.750 | 3.976 | 36,279 | +0.08(+1.95%) |
Aug 26, 2022 | 3.800 | 4.000 | 3.600 | 3.900 | 47,625 | +0.00(+0.00%) |
Aug 25, 2022 | 4.000 | 3.990 | 3.800 | 3.900 | 33,748 | +0.00(+0.03%) |
Aug 24, 2022 | 4.000 | 4.000 | 3.800 | 3.899 | 19,441 | -0.12(-3.01%) |
Aug 23, 2022 | 4.100 | 4.200 | 3.900 | 4.020 | 22,711 | +0.01(+0.22%) |
Aug 22, 2022 | 4.100 | 4.209 | 4.000 | 4.011 | 10,172 | -0.09(-2.17%) |
Aug 19, 2022 | 4.200 | 4.200 | 4.000 | 4.100 | 5,458 | -0.10(-2.38%) |
Aug 18, 2022 | 4.250 | 4.290 | 4.005 | 4.200 | 19,021 | -0.04(-0.99%) |
Aug 17, 2022 | 4.300 | 4.300 | 4.020 | 4.242 | 17,570 | +0.08(+1.95%) |
Aug 16, 2022 | 4.300 | 4.340 | 4.100 | 4.161 | 23,935 | -0.09(-2.09%) |
Aug 15, 2022 | 4.203 | 4.450 | 4.195 | 4.250 | 27,949 | -0.01(-0.35%) |
Aug 12, 2022 | 4.400 | 4.450 | 4.151 | 4.265 | 12,574 | +0.01(+0.35%) |
Aug 11, 2022 | 4.390 | 4.480 | 4.150 | 4.250 | 22,158 | +0.00(+0.00%) |
Aug 10, 2022 | 4.200 | 4.400 | 4.216 | 4.250 | 28,478 | +0.09(+2.16%) |
Aug 09, 2022 | 4.200 | 4.330 | 4.150 | 4.160 | 9,126 | -0.11(-2.67%) |
Aug 08, 2022 | 4.300 | 4.400 | 4.120 | 4.274 | 26,593 | -0.00(-0.02%) |
Aug 05, 2022 | 4.290 | 4.390 | 4.161 | 4.275 | 25,517 | +0.02(+0.35%) |
Aug 04, 2022 | 4.200 | 4.340 | 4.049 | 4.260 | 44,257 | +0.03(+0.71%) |
Aug 03, 2022 | 4.393 | 4.715 | 4.184 | 4.230 | 95,795 | +0.13(+3.17%) |
Aug 02, 2022 | 4.180 | 4.210 | 4.000 | 4.100 | 28,404 | -0.05(-1.20%) |
Aug 01, 2022 | 4.665 | 4.800 | 4.000 | 4.150 | 108,665 | -0.04(-0.91%) |
Jul 29, 2022 | 4.300 | 4.308 | 4.100 | 4.188 | 12,928 | -0.12(-2.83%) |
Jul 28, 2022 | 4.300 | 4.390 | 4.141 | 4.310 | 17,859 | +0.11(+2.74%) |
Jul 27, 2022 | 4.198 | 4.320 | 4.150 | 4.195 | 15,019 | -0.00(-0.07%) |
Jul 26, 2022 | 4.400 | 4.450 | 4.180 | 4.198 | 19,036 | -0.18(-4.18%) |
Jul 25, 2022 | 4.618 | 4.621 | 4.335 | 4.381 | 14,445 | -0.16(-3.46%) |
Jul 22, 2022 | 4.680 | 4.680 | 4.313 | 4.538 | 30,606 | +0.07(+1.48%) |
Jul 21, 2022 | 5.025 | 5.025 | 4.400 | 4.472 | 28,364 | -0.03(-0.62%) |
Jul 20, 2022 | 4.560 | 4.600 | 4.454 | 4.500 | 15,812 | +0.05(+1.03%) |
Jul 19, 2022 | 4.600 | 4.709 | 4.404 | 4.454 | 22,629 | -0.07(-1.48%) |
Jul 18, 2022 | 4.600 | 4.789 | 4.426 | 4.521 | 24,325 | -0.14(-2.94%) |
Jul 15, 2022 | 4.700 | 4.868 | 4.501 | 4.658 | 24,238 | -0.11(-2.31%) |
Jul 14, 2022 | 4.751 | 4.915 | 4.615 | 4.768 | 15,660 | +0.01(+0.32%) |
Jul 13, 2022 | 4.890 | 5.000 | 4.752 | 4.753 | 19,375 | -0.09(-1.96%) |
Jul 12, 2022 | 5.052 | 5.090 | 4.750 | 4.848 | 13,719 | +0.04(+0.77%) |
Jul 11, 2022 | 5.000 | 5.100 | 4.747 | 4.811 | 36,768 | -0.28(-5.41%) |
Jul 08, 2022 | 5.000 | 5.250 | 4.970 | 5.086 | 16,515 | +0.12(+2.31%) |
Jul 07, 2022 | 5.000 | 5.100 | 4.910 | 4.971 | 21,647 | -0.03(-0.58%) |
Jul 06, 2022 | 5.300 | 5.300 | 4.908 | 5.000 | 16,470 | -0.05(-1.09%) |
Jul 05, 2022 | 5.300 | 5.280 | 4.910 | 5.055 | 23,458 | -0.17(-3.16%) |