Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.360 | 3.450 | 3.250 | 3.330 | 352,202 | +0.07(+2.15%) |
Sep 29, 2022 | 3.490 | 3.540 | 3.230 | 3.260 | 329,432 | -0.21(-6.05%) |
Sep 28, 2022 | 3.310 | 3.550 | 3.290 | 3.470 | 335,196 | +0.18(+5.47%) |
Sep 27, 2022 | 3.570 | 3.670 | 3.270 | 3.290 | 872,629 | -0.21(-6.00%) |
Sep 26, 2022 | 3.870 | 3.880 | 3.500 | 3.500 | 421,993 | -0.41(-10.49%) |
Sep 23, 2022 | 3.970 | 3.980 | 3.820 | 3.910 | 377,985 | -0.07(-1.76%) |
Sep 22, 2022 | 4.010 | 4.039 | 3.920 | 3.980 | 371,422 | -0.06(-1.49%) |
Sep 21, 2022 | 4.110 | 4.140 | 4.020 | 4.040 | 152,727 | -0.05(-1.22%) |
Sep 20, 2022 | 4.110 | 4.160 | 4.073 | 4.090 | 176,313 | -0.06(-1.45%) |
Sep 19, 2022 | 4.170 | 4.260 | 4.150 | 4.150 | 154,067 | -0.05(-1.19%) |
Sep 16, 2022 | 4.270 | 4.310 | 4.140 | 4.200 | 324,117 | -0.08(-1.87%) |
Sep 15, 2022 | 4.400 | 4.400 | 4.280 | 4.280 | 184,341 | -0.05(-1.15%) |
Sep 14, 2022 | 4.310 | 4.400 | 4.300 | 4.330 | 238,025 | -0.02(-0.46%) |
Sep 13, 2022 | 4.370 | 4.390 | 4.310 | 4.350 | 287,692 | -0.01(-0.23%) |
Sep 12, 2022 | 4.420 | 4.476 | 4.360 | 4.360 | 244,776 | -0.07(-1.58%) |
Sep 09, 2022 | 4.400 | 4.510 | 4.350 | 4.430 | 162,098 | +0.10(+2.31%) |
Sep 08, 2022 | 4.330 | 4.375 | 4.290 | 4.330 | 169,709 | -0.01(-0.23%) |
Sep 07, 2022 | 4.340 | 4.370 | 4.275 | 4.340 | 175,791 | +0.02(+0.46%) |
Sep 06, 2022 | 4.390 | 4.480 | 4.300 | 4.320 | 169,398 | -0.02(-0.46%) |
Sep 02, 2022 | 4.340 | 4.393 | 4.279 | 4.340 | 193,118 | +0.04(+0.93%) |
Sep 01, 2022 | 4.400 | 4.450 | 4.260 | 4.300 | 235,989 | -0.12(-2.71%) |
Aug 31, 2022 | 4.480 | 4.494 | 4.420 | 4.420 | 203,170 | -0.06(-1.34%) |
Aug 30, 2022 | 4.500 | 4.530 | 4.420 | 4.480 | 221,946 | -0.02(-0.44%) |
Aug 29, 2022 | 4.460 | 4.560 | 4.457 | 4.500 | 286,911 | -0.01(-0.22%) |
Aug 26, 2022 | 4.590 | 4.610 | 4.490 | 4.510 | 284,365 | -0.10(-2.17%) |
Aug 25, 2022 | 4.580 | 4.620 | 4.550 | 4.610 | 285,222 | +0.03(+0.66%) |
Aug 24, 2022 | 4.620 | 4.694 | 4.560 | 4.580 | 152,066 | -0.04(-0.87%) |
Aug 23, 2022 | 4.630 | 4.660 | 4.585 | 4.620 | 225,795 | -0.01(-0.22%) |
Aug 22, 2022 | 4.800 | 4.800 | 4.580 | 4.630 | 363,604 | -0.22(-4.54%) |
Aug 19, 2022 | 4.890 | 4.890 | 4.820 | 4.850 | 263,470 | -0.06(-1.22%) |
Aug 18, 2022 | 5.070 | 5.070 | 4.890 | 4.910 | 364,438 | -0.12(-2.39%) |
Aug 17, 2022 | 5.100 | 5.100 | 5.000 | 5.030 | 161,965 | -0.07(-1.37%) |
Aug 16, 2022 | 5.080 | 5.100 | 5.049 | 5.100 | 340,431 | +0.05(+0.99%) |
Aug 15, 2022 | 4.930 | 5.105 | 4.930 | 5.050 | 379,331 | +0.14(+2.85%) |
Aug 12, 2022 | 4.950 | 4.970 | 4.870 | 4.910 | 302,952 | -0.04(-0.81%) |
Aug 11, 2022 | 4.940 | 5.025 | 4.910 | 4.950 | 494,469 | +0.03(+0.61%) |
Aug 10, 2022 | 5.090 | 5.090 | 4.910 | 4.920 | 486,711 | -0.17(-3.34%) |
Aug 09, 2022 | 5.100 | 5.100 | 5.010 | 5.090 | 255,316 | +0.00(+0.00%) |
Aug 08, 2022 | 5.070 | 5.120 | 5.040 | 5.090 | 599,403 | +0.08(+1.60%) |
Aug 05, 2022 | 5.080 | 5.080 | 4.990 | 5.010 | 350,652 | -0.07(-1.38%) |
Aug 04, 2022 | 5.110 | 5.130 | 5.030 | 5.080 | 309,110 | +0.02(+0.40%) |
Aug 03, 2022 | 5.040 | 5.110 | 5.000 | 5.060 | 218,664 | +0.07(+1.40%) |
Aug 02, 2022 | 4.840 | 5.050 | 4.810 | 4.990 | 303,303 | +0.16(+3.31%) |
Aug 01, 2022 | 4.810 | 4.890 | 4.750 | 4.830 | 381,367 | +0.04(+0.84%) |
Jul 29, 2022 | 4.820 | 4.950 | 4.790 | 4.790 | 455,215 | +0.02(+0.42%) |
Jul 28, 2022 | 4.800 | 4.870 | 4.720 | 4.770 | 521,844 | -0.02(-0.42%) |
Jul 27, 2022 | 4.630 | 4.800 | 4.600 | 4.790 | 629,664 | +0.26(+5.74%) |
Jul 26, 2022 | 4.440 | 4.560 | 4.440 | 4.530 | 483,927 | +0.09(+2.03%) |
Jul 25, 2022 | 4.440 | 4.520 | 4.420 | 4.440 | 186,989 | -0.01(-0.22%) |
Jul 22, 2022 | 4.560 | 4.570 | 4.391 | 4.450 | 141,740 | -0.14(-3.05%) |
Jul 21, 2022 | 4.550 | 4.600 | 4.510 | 4.590 | 199,162 | +0.04(+0.88%) |
Jul 20, 2022 | 4.630 | 4.630 | 4.520 | 4.550 | 391,113 | -0.21(-4.41%) |
Jul 19, 2022 | 4.800 | 4.840 | 4.730 | 4.760 | 578,613 | +0.04(+0.85%) |
Jul 18, 2022 | 4.680 | 4.760 | 4.630 | 4.720 | 377,244 | +0.11(+2.39%) |
Jul 15, 2022 | 4.620 | 4.730 | 4.560 | 4.610 | 260,171 | +0.04(+0.88%) |
Jul 14, 2022 | 4.570 | 4.585 | 4.500 | 4.570 | 259,593 | -0.03(-0.65%) |
Jul 13, 2022 | 4.500 | 4.620 | 4.470 | 4.600 | 253,255 | +0.07(+1.55%) |
Jul 12, 2022 | 4.550 | 4.644 | 4.490 | 4.530 | 284,517 | -0.04(-0.88%) |
Jul 11, 2022 | 4.470 | 4.650 | 4.447 | 4.570 | 488,609 | +0.29(+6.78%) |
Jul 08, 2022 | 4.290 | 4.299 | 4.160 | 4.280 | 113,929 | +0.00(+0.00%) |
Jul 07, 2022 | 4.150 | 4.300 | 4.150 | 4.280 | 128,453 | +0.11(+2.64%) |
Jul 06, 2022 | 4.200 | 4.250 | 4.110 | 4.170 | 163,889 | +0.00(+0.00%) |
Jul 05, 2022 | 4.160 | 4.200 | 4.010 | 4.170 | 179,136 | +0.02(+0.48%) |