Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.311 | 3.311 | 3.163 | 3.187 | 207,666 | -0.10(-3.01%) |
Sep 29, 2022 | 3.391 | 3.391 | 3.200 | 3.286 | 264,178 | -0.11(-3.27%) |
Sep 28, 2022 | 3.194 | 3.434 | 3.194 | 3.397 | 476,184 | +0.26(+8.27%) |
Sep 27, 2022 | 2.965 | 3.163 | 2.956 | 3.138 | 367,217 | +0.18(+6.05%) |
Sep 26, 2022 | 2.953 | 3.123 | 2.903 | 2.959 | 753,063 | -0.14(-4.58%) |
Sep 23, 2022 | 3.367 | 3.367 | 3.033 | 3.101 | 789,224 | -0.30(-8.73%) |
Sep 22, 2022 | 3.533 | 3.540 | 3.336 | 3.397 | 350,104 | -0.11(-3.00%) |
Sep 21, 2022 | 3.577 | 3.620 | 3.496 | 3.502 | 262,786 | -0.11(-2.91%) |
Sep 20, 2022 | 3.614 | 3.644 | 3.533 | 3.607 | 179,829 | -0.02(-0.68%) |
Sep 19, 2022 | 3.583 | 3.688 | 3.583 | 3.632 | 250,442 | +0.00(+0.00%) |
Sep 16, 2022 | 3.657 | 3.664 | 3.570 | 3.632 | 332,660 | -0.10(-2.65%) |
Sep 15, 2022 | 3.712 | 3.799 | 3.682 | 3.731 | 277,699 | -0.09(-2.42%) |
Sep 14, 2022 | 3.861 | 3.972 | 3.756 | 3.824 | 863,331 | +0.02(+0.49%) |
Sep 13, 2022 | 3.842 | 3.910 | 3.780 | 3.805 | 224,646 | -0.05(-1.28%) |
Sep 12, 2022 | 3.817 | 3.972 | 3.817 | 3.854 | 483,364 | +0.04(+0.97%) |
Sep 09, 2022 | 3.830 | 3.885 | 3.774 | 3.817 | 204,197 | +0.05(+1.31%) |
Sep 08, 2022 | 3.700 | 3.774 | 3.663 | 3.768 | 257,516 | +0.07(+2.01%) |
Sep 07, 2022 | 3.706 | 3.774 | 3.539 | 3.694 | 673,691 | -0.01(-0.17%) |
Sep 06, 2022 | 3.774 | 3.873 | 3.657 | 3.700 | 479,660 | -0.05(-1.32%) |
Sep 02, 2022 | 3.706 | 3.749 | 3.626 | 3.749 | 354,718 | +0.15(+4.30%) |
Sep 01, 2022 | 3.682 | 3.731 | 3.558 | 3.595 | 359,352 | -0.15(-3.96%) |
Aug 31, 2022 | 3.706 | 3.842 | 3.682 | 3.743 | 662,214 | -0.05(-1.30%) |
Aug 30, 2022 | 4.065 | 4.065 | 3.651 | 3.793 | 842,918 | -0.25(-6.12%) |
Aug 29, 2022 | 3.885 | 4.194 | 3.885 | 4.040 | 448,989 | +0.11(+2.67%) |
Aug 26, 2022 | 3.935 | 4.077 | 3.904 | 3.935 | 420,961 | -0.03(-0.78%) |
Aug 25, 2022 | 4.324 | 4.324 | 3.941 | 3.966 | 700,203 | -0.21(-5.03%) |
Aug 24, 2022 | 4.077 | 4.317 | 4.077 | 4.176 | 1,156,084 | +0.09(+2.27%) |
Aug 23, 2022 | 3.898 | 4.151 | 3.885 | 4.083 | 1,064,803 | +0.30(+8.01%) |
Aug 22, 2022 | 3.675 | 3.830 | 3.527 | 3.780 | 444,670 | +0.09(+2.34%) |
Aug 19, 2022 | 3.780 | 3.780 | 3.651 | 3.694 | 337,690 | -0.14(-3.55%) |
Aug 18, 2022 | 3.885 | 3.996 | 3.787 | 3.830 | 496,481 | -0.02(-0.64%) |
Aug 17, 2022 | 3.830 | 3.910 | 3.768 | 3.854 | 572,892 | +0.04(+1.13%) |
Aug 16, 2022 | 3.509 | 3.878 | 3.490 | 3.811 | 1,489,919 | +0.38(+11.17%) |
Aug 15, 2022 | 3.472 | 3.484 | 3.311 | 3.428 | 372,202 | -0.07(-2.12%) |
Aug 12, 2022 | 3.502 | 3.552 | 3.472 | 3.502 | 270,335 | +0.01(+0.35%) |
Aug 11, 2022 | 3.515 | 3.669 | 3.410 | 3.490 | 732,439 | -0.02(-0.70%) |
Aug 10, 2022 | 3.416 | 3.552 | 3.404 | 3.515 | 397,963 | +0.14(+4.02%) |
Aug 09, 2022 | 3.367 | 3.405 | 3.323 | 3.379 | 308,885 | +0.06(+1.67%) |
Aug 08, 2022 | 3.305 | 3.373 | 3.237 | 3.323 | 437,716 | -0.02(-0.55%) |
Aug 05, 2022 | 3.249 | 3.416 | 3.218 | 3.342 | 396,621 | +0.11(+3.44%) |
Aug 04, 2022 | 3.157 | 3.391 | 3.076 | 3.231 | 917,339 | +0.07(+2.34%) |
Aug 03, 2022 | 3.132 | 3.195 | 3.058 | 3.157 | 379,262 | +0.03(+0.99%) |
Aug 02, 2022 | 3.206 | 3.231 | 3.058 | 3.126 | 422,277 | -0.11(-3.43%) |
Aug 01, 2022 | 3.212 | 3.360 | 3.194 | 3.237 | 288,135 | -0.09(-2.60%) |
Jul 29, 2022 | 3.422 | 3.440 | 3.255 | 3.323 | 530,142 | -0.10(-2.88%) |
Jul 28, 2022 | 3.576 | 3.675 | 3.298 | 3.422 | 440,227 | -0.12(-3.31%) |
Jul 27, 2022 | 3.446 | 3.594 | 3.342 | 3.539 | 461,071 | +0.06(+1.59%) |
Jul 26, 2022 | 3.514 | 3.681 | 3.483 | 3.483 | 453,069 | +0.02(+0.53%) |
Jul 25, 2022 | 3.224 | 3.465 | 3.175 | 3.465 | 339,139 | +0.25(+7.87%) |
Jul 22, 2022 | 3.305 | 3.360 | 3.187 | 3.212 | 474,080 | -0.10(-3.16%) |
Jul 21, 2022 | 3.354 | 3.354 | 3.231 | 3.317 | 219,318 | -0.01(-0.37%) |
Jul 20, 2022 | 3.403 | 3.453 | 3.298 | 3.329 | 258,880 | -0.10(-3.05%) |
Jul 19, 2022 | 3.440 | 3.588 | 3.403 | 3.434 | 346,678 | +0.01(+0.18%) |
Jul 18, 2022 | 3.255 | 3.490 | 3.255 | 3.428 | 369,168 | +0.26(+8.17%) |
Jul 15, 2022 | 3.101 | 3.206 | 3.046 | 3.169 | 240,928 | +0.04(+1.38%) |
Jul 14, 2022 | 3.187 | 3.206 | 3.046 | 3.126 | 287,569 | -0.09(-2.69%) |
Jul 13, 2022 | 3.083 | 3.243 | 3.083 | 3.212 | 195,710 | +0.09(+2.76%) |
Jul 12, 2022 | 3.200 | 3.206 | 3.083 | 3.126 | 292,966 | -0.09(-2.87%) |
Jul 11, 2022 | 3.317 | 3.317 | 3.181 | 3.218 | 169,716 | -0.10(-3.15%) |
Jul 08, 2022 | 3.348 | 3.391 | 3.255 | 3.323 | 247,810 | -0.02(-0.55%) |
Jul 07, 2022 | 3.218 | 3.385 | 3.175 | 3.342 | 301,267 | +0.20(+6.27%) |
Jul 06, 2022 | 3.237 | 3.292 | 3.052 | 3.144 | 649,252 | -0.09(-2.86%) |
Jul 05, 2022 | 3.360 | 3.397 | 3.138 | 3.237 | 620,143 | -0.17(-5.06%) |