Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.470 | 3.530 | 3.090 | 3.090 | 228,519 | -0.36(-10.43%) |
Sep 29, 2022 | 3.540 | 3.540 | 3.330 | 3.450 | 141,306 | -0.08(-2.27%) |
Sep 28, 2022 | 3.500 | 3.600 | 3.350 | 3.530 | 100,181 | +0.05(+1.44%) |
Sep 27, 2022 | 3.570 | 3.570 | 3.350 | 3.480 | 124,843 | +0.10(+2.96%) |
Sep 26, 2022 | 3.400 | 3.670 | 3.330 | 3.380 | 103,899 | -0.12(-3.43%) |
Sep 23, 2022 | 3.510 | 3.600 | 3.310 | 3.500 | 250,253 | -0.10(-2.78%) |
Sep 22, 2022 | 3.510 | 3.730 | 3.387 | 3.600 | 177,876 | +0.11(+3.15%) |
Sep 21, 2022 | 3.660 | 3.660 | 3.420 | 3.490 | 170,195 | -0.12(-3.32%) |
Sep 20, 2022 | 3.810 | 3.850 | 3.581 | 3.610 | 146,237 | -0.21(-5.50%) |
Sep 19, 2022 | 4.060 | 4.065 | 3.710 | 3.820 | 218,250 | -0.31(-7.51%) |
Sep 16, 2022 | 4.140 | 4.150 | 3.920 | 4.130 | 139,860 | -0.02(-0.48%) |
Sep 15, 2022 | 4.110 | 4.150 | 3.990 | 4.150 | 90,413 | +0.06(+1.47%) |
Sep 14, 2022 | 4.120 | 4.150 | 3.996 | 4.090 | 113,604 | -0.02(-0.49%) |
Sep 13, 2022 | 4.090 | 4.149 | 3.940 | 4.110 | 152,270 | -0.07(-1.67%) |
Sep 12, 2022 | 4.300 | 4.370 | 4.110 | 4.180 | 212,792 | -0.02(-0.48%) |
Sep 09, 2022 | 4.430 | 4.430 | 4.200 | 4.200 | 237,295 | -0.14(-3.23%) |
Sep 08, 2022 | 4.070 | 4.390 | 4.040 | 4.340 | 226,134 | +0.17(+4.08%) |
Sep 07, 2022 | 4.010 | 4.460 | 3.850 | 4.170 | 399,768 | +0.23(+5.84%) |
Sep 06, 2022 | 3.940 | 4.000 | 3.830 | 3.940 | 143,095 | +0.10(+2.60%) |
Sep 02, 2022 | 3.870 | 3.950 | 3.772 | 3.840 | 98,055 | -0.05(-1.29%) |
Sep 01, 2022 | 3.990 | 3.990 | 3.710 | 3.890 | 185,466 | -0.05(-1.27%) |
Aug 31, 2022 | 3.880 | 4.040 | 3.870 | 3.940 | 68,976 | +0.04(+1.03%) |
Aug 30, 2022 | 3.920 | 3.960 | 3.770 | 3.900 | 143,004 | -0.06(-1.52%) |
Aug 29, 2022 | 3.890 | 4.020 | 3.890 | 3.960 | 140,098 | +0.04(+1.02%) |
Aug 26, 2022 | 4.160 | 4.220 | 3.910 | 3.920 | 169,872 | -0.27(-6.44%) |
Aug 25, 2022 | 4.310 | 4.330 | 4.100 | 4.190 | 154,234 | -0.07(-1.64%) |
Aug 24, 2022 | 4.200 | 4.425 | 4.190 | 4.260 | 110,855 | +0.09(+2.16%) |
Aug 23, 2022 | 4.500 | 4.553 | 4.150 | 4.170 | 218,151 | -0.27(-6.08%) |
Aug 22, 2022 | 4.400 | 4.640 | 4.320 | 4.440 | 269,099 | +0.06(+1.37%) |
Aug 19, 2022 | 4.250 | 4.800 | 4.170 | 4.380 | 1,292,357 | +0.16(+3.79%) |
Aug 18, 2022 | 4.500 | 4.620 | 4.065 | 4.220 | 547,249 | -0.29(-6.43%) |
Aug 17, 2022 | 4.700 | 5.016 | 4.440 | 4.510 | 347,894 | -0.11(-2.38%) |
Aug 16, 2022 | 4.650 | 5.000 | 4.610 | 4.620 | 487,284 | -0.61(-11.66%) |
Aug 15, 2022 | 4.200 | 5.416 | 4.059 | 5.230 | 1,078,273 | +1.06(+25.42%) |
Aug 12, 2022 | 4.050 | 4.200 | 4.020 | 4.170 | 113,537 | +0.17(+4.25%) |
Aug 11, 2022 | 4.040 | 4.570 | 3.850 | 4.000 | 565,588 | +0.11(+2.83%) |
Aug 10, 2022 | 3.970 | 3.980 | 3.830 | 3.890 | 173,211 | +0.00(+0.00%) |
Aug 09, 2022 | 4.080 | 4.260 | 3.875 | 3.890 | 217,817 | -0.24(-5.81%) |
Aug 08, 2022 | 4.200 | 4.280 | 3.980 | 4.130 | 240,327 | -0.08(-1.90%) |
Aug 05, 2022 | 3.930 | 4.300 | 3.928 | 4.210 | 432,405 | +0.21(+5.25%) |
Aug 04, 2022 | 3.850 | 4.000 | 3.710 | 4.000 | 256,347 | +0.27(+7.24%) |
Aug 03, 2022 | 3.860 | 3.920 | 3.690 | 3.730 | 194,031 | -0.11(-2.86%) |
Aug 02, 2022 | 3.600 | 3.840 | 3.590 | 3.840 | 160,859 | +0.23(+6.37%) |
Aug 01, 2022 | 3.840 | 3.840 | 3.600 | 3.610 | 254,331 | -0.22(-5.74%) |
Jul 29, 2022 | 3.780 | 3.864 | 3.620 | 3.830 | 109,059 | +0.07(+1.86%) |
Jul 28, 2022 | 3.730 | 3.860 | 3.590 | 3.760 | 181,075 | +0.06(+1.62%) |
Jul 27, 2022 | 3.730 | 3.850 | 3.600 | 3.700 | 129,009 | -0.02(-0.54%) |
Jul 26, 2022 | 3.920 | 3.970 | 3.700 | 3.720 | 176,188 | -0.21(-5.34%) |
Jul 25, 2022 | 3.840 | 4.050 | 3.750 | 3.930 | 122,331 | +0.11(+2.88%) |
Jul 22, 2022 | 4.010 | 4.010 | 3.750 | 3.820 | 210,673 | -0.11(-2.80%) |
Jul 21, 2022 | 4.090 | 4.160 | 3.841 | 3.930 | 287,186 | -0.26(-6.21%) |
Jul 20, 2022 | 3.870 | 4.309 | 3.790 | 4.190 | 840,325 | +0.40(+10.55%) |
Jul 19, 2022 | 3.480 | 3.930 | 3.411 | 3.790 | 653,018 | +0.45(+13.47%) |
Jul 18, 2022 | 3.970 | 4.020 | 3.293 | 3.340 | 693,856 | -0.50(-13.02%) |
Jul 15, 2022 | 4.500 | 4.540 | 3.720 | 3.840 | 1,190,475 | -0.64(-14.29%) |
Jul 14, 2022 | 4.590 | 4.615 | 4.450 | 4.480 | 371,368 | -0.17(-3.66%) |
Jul 13, 2022 | 4.370 | 4.650 | 4.294 | 4.650 | 155,884 | +0.19(+4.26%) |
Jul 12, 2022 | 4.460 | 4.590 | 4.400 | 4.460 | 177,235 | -0.02(-0.45%) |
Jul 11, 2022 | 4.610 | 4.655 | 4.460 | 4.480 | 163,634 | -0.14(-3.03%) |
Jul 08, 2022 | 4.550 | 4.770 | 4.550 | 4.620 | 245,289 | -0.05(-1.07%) |
Jul 07, 2022 | 4.460 | 4.700 | 4.380 | 4.670 | 377,838 | +0.30(+6.86%) |
Jul 06, 2022 | 4.150 | 4.420 | 4.150 | 4.370 | 256,698 | +0.20(+4.80%) |
Jul 05, 2022 | 4.000 | 4.370 | 4.000 | 4.170 | 350,108 | +0.07(+1.71%) |