Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.830 | 3.965 | 3.650 | 3.650 | 12,813 | -0.21(-5.44%) |
Sep 29, 2022 | 4.020 | 4.020 | 3.800 | 3.860 | 8,914 | -0.19(-4.69%) |
Sep 28, 2022 | 4.300 | 4.320 | 4.040 | 4.050 | 1,803 | +0.06(+1.50%) |
Sep 27, 2022 | 4.040 | 4.040 | 3.990 | 3.990 | 2,642 | -0.07(-1.72%) |
Sep 26, 2022 | 4.110 | 4.340 | 4.000 | 4.060 | 17,681 | -0.16(-3.79%) |
Sep 23, 2022 | 4.430 | 4.485 | 4.060 | 4.220 | 31,383 | -0.24(-5.38%) |
Sep 22, 2022 | 4.540 | 4.630 | 4.420 | 4.460 | 7,667 | -0.12(-2.62%) |
Sep 21, 2022 | 4.580 | 4.600 | 4.480 | 4.580 | 3,133 | +0.02(+0.44%) |
Sep 20, 2022 | 4.560 | 4.560 | 4.460 | 4.560 | 3,610 | -0.01(-0.22%) |
Sep 19, 2022 | 4.450 | 4.600 | 4.412 | 4.570 | 4,344 | -0.02(-0.44%) |
Sep 16, 2022 | 4.570 | 4.590 | 4.250 | 4.590 | 25,739 | +0.08(+1.77%) |
Sep 15, 2022 | 4.530 | 4.530 | 4.440 | 4.510 | 3,502 | -0.01(-0.22%) |
Sep 14, 2022 | 4.520 | 4.610 | 4.510 | 4.520 | 7,063 | -0.07(-1.53%) |
Sep 13, 2022 | 4.605 | 4.605 | 4.500 | 4.590 | 4,410 | -0.01(-0.22%) |
Sep 12, 2022 | 4.620 | 4.630 | 4.600 | 4.600 | 2,861 | +0.09(+2.01%) |
Sep 09, 2022 | 4.471 | 4.690 | 4.471 | 4.509 | 5,262 | -0.36(-7.41%) |
Sep 08, 2022 | 4.590 | 4.870 | 4.400 | 4.870 | 40,553 | +0.37(+8.22%) |
Sep 07, 2022 | 4.500 | 4.550 | 4.260 | 4.500 | 41,248 | +0.07(+1.58%) |
Sep 06, 2022 | 4.460 | 4.600 | 4.330 | 4.430 | 10,224 | -0.16(-3.49%) |
Sep 02, 2022 | 4.320 | 4.590 | 4.320 | 4.590 | 8,675 | +0.02(+0.44%) |
Sep 01, 2022 | 4.310 | 4.610 | 4.310 | 4.570 | 3,670 | -0.04(-0.87%) |
Aug 31, 2022 | 4.620 | 4.620 | 4.540 | 4.610 | 2,625 | +0.10(+2.22%) |
Aug 30, 2022 | 4.320 | 4.510 | 4.310 | 4.510 | 13,786 | +0.01(+0.22%) |
Aug 29, 2022 | 4.480 | 4.589 | 4.330 | 4.500 | 20,708 | +0.00(+0.00%) |
Aug 26, 2022 | 4.592 | 4.592 | 4.420 | 4.500 | 4,859 | -0.12(-2.60%) |
Aug 25, 2022 | 4.451 | 4.620 | 4.451 | 4.620 | 12,853 | +0.08(+1.76%) |
Aug 24, 2022 | 4.330 | 4.540 | 4.270 | 4.540 | 2,753 | +0.21(+4.85%) |
Aug 23, 2022 | 4.440 | 4.540 | 4.250 | 4.330 | 12,436 | -0.13(-2.91%) |
Aug 22, 2022 | 4.370 | 4.580 | 4.250 | 4.460 | 14,391 | +0.00(+0.00%) |
Aug 19, 2022 | 4.560 | 4.585 | 4.430 | 4.460 | 15,603 | -0.14(-3.04%) |
Aug 18, 2022 | 4.950 | 4.950 | 4.500 | 4.600 | 31,411 | -0.17(-3.56%) |
Aug 17, 2022 | 4.510 | 4.800 | 4.480 | 4.770 | 25,836 | +0.36(+8.16%) |
Aug 16, 2022 | 4.570 | 4.630 | 4.410 | 4.410 | 8,183 | -0.14(-3.08%) |
Aug 15, 2022 | 4.550 | 4.620 | 4.500 | 4.550 | 11,034 | +0.00(+0.00%) |
Aug 12, 2022 | 4.440 | 4.550 | 4.390 | 4.550 | 9,004 | +0.00(+0.00%) |
Aug 11, 2022 | 4.630 | 4.800 | 4.450 | 4.550 | 17,993 | +0.05(+1.11%) |
Aug 10, 2022 | 4.690 | 4.690 | 4.500 | 4.500 | 5,940 | -0.08(-1.75%) |
Aug 09, 2022 | 4.710 | 4.710 | 4.580 | 4.580 | 3,635 | -0.10(-2.14%) |
Aug 08, 2022 | 4.610 | 4.710 | 4.600 | 4.680 | 7,818 | +0.00(+0.00%) |
Aug 05, 2022 | 4.800 | 5.000 | 4.640 | 4.680 | 12,192 | -0.12(-2.50%) |
Aug 04, 2022 | 4.340 | 4.980 | 4.300 | 4.800 | 63,350 | +0.43(+9.84%) |
Aug 03, 2022 | 4.300 | 4.440 | 4.255 | 4.370 | 35,046 | +0.07(+1.63%) |
Aug 02, 2022 | 4.300 | 4.329 | 4.200 | 4.300 | 3,945 | +0.00(+0.00%) |
Aug 01, 2022 | 4.500 | 4.500 | 4.260 | 4.300 | 6,700 | -0.20(-4.44%) |
Jul 29, 2022 | 4.430 | 4.500 | 4.410 | 4.500 | 3,087 | +0.08(+1.81%) |
Jul 28, 2022 | 4.498 | 4.498 | 4.340 | 4.420 | 5,834 | +0.02(+0.45%) |
Jul 27, 2022 | 4.330 | 4.490 | 4.330 | 4.400 | 4,908 | +0.00(+0.00%) |
Jul 26, 2022 | 4.370 | 4.400 | 4.220 | 4.400 | 7,767 | +0.08(+1.85%) |
Jul 25, 2022 | 4.178 | 4.400 | 4.178 | 4.320 | 3,756 | +0.02(+0.37%) |
Jul 22, 2022 | 4.390 | 4.460 | 4.304 | 4.304 | 13,941 | +0.01(+0.33%) |
Jul 21, 2022 | 4.440 | 4.440 | 4.140 | 4.290 | 9,333 | -0.09(-2.05%) |
Jul 20, 2022 | 4.500 | 4.500 | 4.280 | 4.380 | 18,100 | -0.07(-1.57%) |
Jul 19, 2022 | 3.990 | 4.450 | 3.950 | 4.450 | 21,970 | +0.45(+11.25%) |
Jul 18, 2022 | 3.700 | 4.000 | 3.670 | 4.000 | 15,134 | +0.28(+7.62%) |
Jul 15, 2022 | 3.990 | 3.990 | 3.710 | 3.717 | 9,433 | -0.08(-2.19%) |
Jul 14, 2022 | 4.090 | 4.090 | 3.800 | 3.800 | 2,243 | -0.16(-4.04%) |
Jul 13, 2022 | 3.658 | 3.970 | 3.658 | 3.960 | 6,059 | +0.14(+3.66%) |
Jul 12, 2022 | 3.600 | 3.820 | 3.600 | 3.820 | 10,477 | +0.00(+0.00%) |
Jul 11, 2022 | 3.800 | 3.980 | 3.750 | 3.820 | 28,616 | +0.04(+1.06%) |
Jul 08, 2022 | 3.770 | 3.800 | 3.750 | 3.780 | 42,804 | +0.02(+0.53%) |
Jul 07, 2022 | 3.720 | 3.800 | 3.675 | 3.760 | 15,527 | +0.14(+3.87%) |
Jul 06, 2022 | 3.800 | 3.800 | 3.600 | 3.620 | 69,890 | -0.16(-4.23%) |
Jul 05, 2022 | 3.980 | 3.980 | 3.759 | 3.780 | 63,407 | -0.22(-5.50%) |