Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.771 | 3.795 | 3.695 | 3.715 | 58,946 | -0.08(-2.24%) |
Sep 29, 2022 | 3.650 | 3.810 | 3.610 | 3.800 | 46,530 | -0.07(-1.78%) |
Sep 28, 2022 | 3.700 | 3.869 | 3.700 | 3.869 | 75,778 | +0.26(+7.17%) |
Sep 27, 2022 | 3.630 | 3.730 | 3.570 | 3.610 | 97,659 | +0.07(+2.06%) |
Sep 26, 2022 | 3.790 | 3.810 | 3.440 | 3.537 | 66,683 | -0.28(-7.43%) |
Sep 23, 2022 | 4.000 | 4.010 | 3.761 | 3.821 | 103,378 | -0.36(-8.63%) |
Sep 22, 2022 | 4.300 | 4.346 | 4.170 | 4.182 | 24,552 | -0.16(-3.64%) |
Sep 21, 2022 | 4.430 | 4.434 | 4.340 | 4.340 | 8,780 | +0.03(+0.70%) |
Sep 20, 2022 | 4.400 | 4.400 | 4.235 | 4.310 | 46,224 | -0.09(-2.05%) |
Sep 19, 2022 | 4.230 | 4.438 | 4.230 | 4.400 | 17,588 | +0.18(+4.27%) |
Sep 16, 2022 | 4.220 | 4.240 | 4.115 | 4.220 | 32,761 | -0.11(-2.54%) |
Sep 15, 2022 | 4.433 | 4.433 | 4.330 | 4.330 | 20,962 | -0.17(-3.78%) |
Sep 14, 2022 | 4.510 | 4.602 | 4.438 | 4.500 | 21,370 | +0.17(+4.05%) |
Sep 13, 2022 | 4.405 | 4.405 | 4.300 | 4.325 | 16,189 | -0.14(-3.24%) |
Sep 12, 2022 | 4.500 | 4.500 | 4.440 | 4.470 | 38,207 | +0.02(+0.40%) |
Sep 09, 2022 | 4.520 | 4.520 | 4.450 | 4.452 | 28,785 | +0.05(+1.18%) |
Sep 08, 2022 | 4.368 | 4.400 | 4.368 | 4.400 | 7,832 | +0.03(+0.69%) |
Sep 07, 2022 | 4.401 | 4.401 | 4.270 | 4.370 | 42,834 | -0.15(-3.32%) |
Sep 06, 2022 | 4.675 | 4.700 | 4.502 | 4.520 | 39,751 | -0.16(-3.42%) |
Sep 02, 2022 | 4.730 | 4.790 | 4.660 | 4.680 | 50,648 | +0.03(+0.65%) |
Sep 01, 2022 | 4.780 | 4.805 | 4.640 | 4.650 | 69,557 | -0.30(-6.06%) |
Aug 31, 2022 | 5.110 | 5.110 | 4.890 | 4.950 | 34,086 | -0.08(-1.49%) |
Aug 30, 2022 | 5.216 | 5.216 | 4.910 | 5.025 | 54,640 | -0.26(-5.01%) |
Aug 29, 2022 | 5.090 | 5.370 | 5.090 | 5.290 | 45,515 | +0.18(+3.52%) |
Aug 26, 2022 | 5.250 | 5.300 | 5.110 | 5.110 | 27,181 | -0.15(-2.85%) |
Aug 25, 2022 | 5.320 | 5.334 | 5.240 | 5.260 | 28,921 | +0.03(+0.57%) |
Aug 24, 2022 | 5.170 | 5.303 | 5.170 | 5.230 | 25,419 | +0.06(+1.06%) |
Aug 23, 2022 | 4.988 | 5.350 | 4.988 | 5.175 | 31,576 | +0.21(+4.17%) |
Aug 22, 2022 | 4.815 | 4.968 | 4.760 | 4.968 | 49,603 | +0.09(+1.80%) |
Aug 19, 2022 | 4.841 | 4.910 | 4.800 | 4.880 | 60,020 | -0.03(-0.60%) |
Aug 18, 2022 | 4.698 | 4.950 | 4.698 | 4.910 | 53,898 | +0.23(+4.90%) |
Aug 17, 2022 | 4.575 | 4.740 | 4.575 | 4.680 | 30,626 | +0.02(+0.43%) |
Aug 16, 2022 | 4.850 | 4.940 | 4.650 | 4.660 | 25,928 | -0.06(-1.27%) |
Aug 15, 2022 | 4.800 | 4.800 | 4.450 | 4.720 | 37,162 | -0.10(-2.07%) |
Aug 12, 2022 | 4.640 | 4.850 | 4.635 | 4.820 | 18,267 | +0.17(+3.66%) |
Aug 11, 2022 | 4.820 | 4.820 | 4.560 | 4.650 | 35,240 | +0.18(+3.96%) |
Aug 10, 2022 | 4.500 | 4.700 | 4.320 | 4.473 | 93,634 | +0.17(+4.02%) |
Aug 09, 2022 | 4.460 | 4.600 | 4.300 | 4.300 | 54,098 | +0.18(+4.33%) |
Aug 08, 2022 | 4.044 | 4.130 | 4.020 | 4.122 | 28,543 | +0.07(+1.72%) |
Aug 05, 2022 | 3.840 | 4.130 | 3.837 | 4.052 | 32,757 | +0.11(+2.76%) |
Aug 04, 2022 | 4.061 | 4.127 | 3.928 | 3.943 | 20,454 | -0.22(-5.22%) |
Aug 03, 2022 | 4.379 | 4.379 | 4.068 | 4.160 | 38,423 | -0.20(-4.65%) |
Aug 02, 2022 | 4.270 | 4.390 | 4.270 | 4.363 | 36,820 | +0.07(+1.70%) |
Aug 01, 2022 | 4.350 | 4.450 | 4.160 | 4.290 | 22,992 | -0.06(-1.29%) |
Jul 29, 2022 | 4.280 | 4.395 | 4.248 | 4.346 | 26,969 | +0.18(+4.38%) |
Jul 28, 2022 | 4.194 | 4.265 | 4.090 | 4.164 | 21,090 | +0.05(+1.30%) |
Jul 27, 2022 | 4.020 | 4.110 | 4.005 | 4.110 | 35,280 | +0.16(+4.05%) |
Jul 26, 2022 | 4.270 | 4.270 | 3.920 | 3.950 | 37,011 | +0.01(+0.25%) |
Jul 25, 2022 | 3.700 | 3.940 | 3.700 | 3.940 | 8,217 | +0.27(+7.36%) |
Jul 22, 2022 | 3.750 | 3.810 | 3.660 | 3.670 | 14,638 | -0.04(-1.09%) |
Jul 21, 2022 | 3.653 | 3.730 | 3.650 | 3.711 | 27,474 | -0.13(-3.37%) |
Jul 20, 2022 | 3.710 | 3.850 | 3.630 | 3.840 | 39,061 | +0.16(+4.35%) |
Jul 19, 2022 | 3.670 | 3.770 | 3.670 | 3.680 | 115,345 | +0.05(+1.38%) |
Jul 18, 2022 | 3.622 | 3.710 | 3.570 | 3.630 | 45,650 | +0.16(+4.61%) |
Jul 15, 2022 | 3.230 | 3.470 | 3.230 | 3.470 | 18,539 | +0.16(+4.93%) |
Jul 14, 2022 | 3.230 | 3.310 | 3.074 | 3.307 | 44,727 | -0.11(-3.30%) |
Jul 13, 2022 | 3.350 | 3.420 | 3.280 | 3.420 | 20,719 | +0.07(+2.09%) |
Jul 12, 2022 | 3.570 | 3.570 | 3.290 | 3.350 | 15,736 | -0.15(-4.29%) |
Jul 11, 2022 | 3.440 | 3.500 | 3.390 | 3.500 | 22,044 | -0.09(-2.51%) |
Jul 08, 2022 | 3.590 | 3.590 | 3.490 | 3.590 | 17,799 | +0.02(+0.56%) |
Jul 07, 2022 | 3.520 | 3.580 | 3.340 | 3.570 | 22,653 | +0.34(+10.53%) |
Jul 06, 2022 | 3.404 | 3.520 | 2.973 | 3.230 | 156,287 | -0.21(-6.10%) |
Jul 05, 2022 | 3.566 | 3.619 | 3.350 | 3.440 | 32,322 | -0.08(-2.27%) |