Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.970 | 3.290 | 2.970 | 3.040 | 22,450 | +0.09(+3.05%) |
Sep 29, 2022 | 3.250 | 3.280 | 2.900 | 2.950 | 90,416 | -0.29(-8.95%) |
Sep 28, 2022 | 3.040 | 3.300 | 3.020 | 3.240 | 63,953 | +0.23(+7.64%) |
Sep 27, 2022 | 3.060 | 3.330 | 3.000 | 3.010 | 44,984 | -0.11(-3.53%) |
Sep 26, 2022 | 3.080 | 3.170 | 3.020 | 3.120 | 44,593 | +0.00(+0.00%) |
Sep 23, 2022 | 3.300 | 3.300 | 3.110 | 3.120 | 65,743 | -0.17(-5.17%) |
Sep 22, 2022 | 3.340 | 3.400 | 3.280 | 3.290 | 13,770 | -0.11(-3.24%) |
Sep 21, 2022 | 3.410 | 3.480 | 3.340 | 3.400 | 18,951 | -0.03(-0.87%) |
Sep 20, 2022 | 3.580 | 3.600 | 3.380 | 3.430 | 56,414 | -0.22(-6.03%) |
Sep 19, 2022 | 3.650 | 3.710 | 3.500 | 3.650 | 58,993 | +0.07(+1.96%) |
Sep 16, 2022 | 3.670 | 3.720 | 3.525 | 3.580 | 31,868 | -0.16(-4.28%) |
Sep 15, 2022 | 3.600 | 3.800 | 3.600 | 3.740 | 14,128 | +0.04(+1.08%) |
Sep 14, 2022 | 3.910 | 3.910 | 3.660 | 3.700 | 39,967 | -0.19(-4.88%) |
Sep 13, 2022 | 3.610 | 3.970 | 3.590 | 3.890 | 166,061 | +0.23(+6.28%) |
Sep 12, 2022 | 3.805 | 3.820 | 3.640 | 3.660 | 22,002 | -0.17(-4.31%) |
Sep 09, 2022 | 3.800 | 3.900 | 3.740 | 3.825 | 39,404 | +0.10(+2.55%) |
Sep 08, 2022 | 3.510 | 3.730 | 3.510 | 3.730 | 46,044 | +0.16(+4.48%) |
Sep 07, 2022 | 3.470 | 3.590 | 3.470 | 3.570 | 11,003 | +0.06(+1.71%) |
Sep 06, 2022 | 3.550 | 3.560 | 3.460 | 3.510 | 4,868 | -0.06(-1.68%) |
Sep 02, 2022 | 3.600 | 3.600 | 3.400 | 3.570 | 36,896 | -0.02(-0.56%) |
Sep 01, 2022 | 3.590 | 3.615 | 3.351 | 3.590 | 38,105 | +0.05(+1.41%) |
Aug 31, 2022 | 3.550 | 3.550 | 3.410 | 3.540 | 37,722 | +0.01(+0.28%) |
Aug 30, 2022 | 3.620 | 3.630 | 3.468 | 3.530 | 39,399 | -0.06(-1.67%) |
Aug 29, 2022 | 3.620 | 3.630 | 3.500 | 3.590 | 35,878 | -0.03(-0.83%) |
Aug 26, 2022 | 3.740 | 3.740 | 3.600 | 3.620 | 127,384 | -0.09(-2.43%) |
Aug 25, 2022 | 3.780 | 3.820 | 3.685 | 3.710 | 40,046 | +0.01(+0.27%) |
Aug 24, 2022 | 3.640 | 3.847 | 3.640 | 3.700 | 60,408 | +0.06(+1.65%) |
Aug 23, 2022 | 3.500 | 3.750 | 3.425 | 3.640 | 77,323 | +0.09(+2.54%) |
Aug 22, 2022 | 3.420 | 3.579 | 3.420 | 3.550 | 83,921 | +0.12(+3.50%) |
Aug 19, 2022 | 3.920 | 3.960 | 3.390 | 3.430 | 219,108 | -0.50(-12.72%) |
Aug 18, 2022 | 3.960 | 4.020 | 3.860 | 3.930 | 44,165 | +0.06(+1.55%) |
Aug 17, 2022 | 4.320 | 4.450 | 3.802 | 3.870 | 91,915 | -0.47(-10.83%) |
Aug 16, 2022 | 4.660 | 4.660 | 4.270 | 4.340 | 38,969 | -0.25(-5.45%) |
Aug 15, 2022 | 4.430 | 4.630 | 4.430 | 4.590 | 64,227 | +0.17(+3.85%) |
Aug 12, 2022 | 4.460 | 4.670 | 4.340 | 4.420 | 104,515 | +0.02(+0.45%) |
Aug 11, 2022 | 4.500 | 4.659 | 4.290 | 4.400 | 182,341 | -0.08(-1.79%) |
Aug 10, 2022 | 4.420 | 4.600 | 4.270 | 4.480 | 79,261 | +0.16(+3.70%) |
Aug 09, 2022 | 4.440 | 4.647 | 4.205 | 4.320 | 75,609 | -0.16(-3.57%) |
Aug 08, 2022 | 4.300 | 4.630 | 4.073 | 4.480 | 128,149 | +0.19(+4.43%) |
Aug 05, 2022 | 4.080 | 4.390 | 4.040 | 4.290 | 158,150 | +0.20(+4.89%) |
Aug 04, 2022 | 4.050 | 4.150 | 3.970 | 4.090 | 154,356 | +0.10(+2.51%) |
Aug 03, 2022 | 4.050 | 4.180 | 3.820 | 3.990 | 238,637 | -0.03(-0.75%) |
Aug 02, 2022 | 3.720 | 4.113 | 3.670 | 4.020 | 133,775 | +0.10(+2.68%) |
Aug 01, 2022 | 3.930 | 3.960 | 3.870 | 3.915 | 10,487 | -0.02(-0.63%) |
Jul 29, 2022 | 4.240 | 4.240 | 3.900 | 3.940 | 45,390 | -0.18(-4.37%) |
Jul 28, 2022 | 4.180 | 4.180 | 4.000 | 4.120 | 20,519 | -0.03(-0.72%) |
Jul 27, 2022 | 4.035 | 4.185 | 4.034 | 4.150 | 15,989 | +0.16(+4.01%) |
Jul 26, 2022 | 4.140 | 4.290 | 3.930 | 3.990 | 64,189 | -0.21(-5.00%) |
Jul 25, 2022 | 4.020 | 4.282 | 3.995 | 4.200 | 30,948 | +0.18(+4.48%) |
Jul 22, 2022 | 4.280 | 4.330 | 3.940 | 4.020 | 36,085 | -0.30(-6.94%) |
Jul 21, 2022 | 4.200 | 4.416 | 4.140 | 4.320 | 43,899 | +0.08(+1.89%) |
Jul 20, 2022 | 4.120 | 4.500 | 4.120 | 4.240 | 70,373 | +0.04(+0.95%) |
Jul 19, 2022 | 3.980 | 4.256 | 3.878 | 4.200 | 20,367 | +0.18(+4.46%) |
Jul 18, 2022 | 4.000 | 4.070 | 3.860 | 4.021 | 14,442 | +0.10(+2.56%) |
Jul 15, 2022 | 3.990 | 4.070 | 3.862 | 3.920 | 38,114 | -0.13(-3.21%) |
Jul 14, 2022 | 4.070 | 4.160 | 3.990 | 4.050 | 3,311 | -0.06(-1.46%) |
Jul 13, 2022 | 3.980 | 4.115 | 3.930 | 4.110 | 85,152 | +0.04(+0.98%) |
Jul 12, 2022 | 4.150 | 4.160 | 4.006 | 4.070 | 14,413 | -0.08(-1.93%) |
Jul 11, 2022 | 4.150 | 4.200 | 3.990 | 4.150 | 18,470 | -0.02(-0.48%) |
Jul 08, 2022 | 3.980 | 4.300 | 3.932 | 4.170 | 67,068 | +0.15(+3.73%) |
Jul 07, 2022 | 3.940 | 4.120 | 3.920 | 4.020 | 47,538 | +0.12(+3.08%) |
Jul 06, 2022 | 3.880 | 4.150 | 3.800 | 3.900 | 82,806 | +0.13(+3.45%) |
Jul 05, 2022 | 3.500 | 3.940 | 3.440 | 3.770 | 87,854 | +0.19(+5.31%) |