Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.670 | 2.745 | 2.650 | 2.660 | 761,072 | -0.01(-0.37%) |
Sep 29, 2022 | 2.640 | 2.690 | 2.630 | 2.670 | 809,068 | -0.03(-1.11%) |
Sep 28, 2022 | 2.640 | 2.720 | 2.640 | 2.700 | 660,793 | +0.04(+1.50%) |
Sep 27, 2022 | 2.690 | 2.710 | 2.660 | 2.660 | 935,198 | -0.05(-1.85%) |
Sep 26, 2022 | 2.700 | 2.730 | 2.690 | 2.710 | 803,736 | -0.06(-1.99%) |
Sep 23, 2022 | 2.790 | 2.790 | 2.740 | 2.765 | 531,167 | -0.09(-3.32%) |
Sep 22, 2022 | 2.860 | 2.860 | 2.840 | 2.860 | 513,972 | +0.02(+0.70%) |
Sep 21, 2022 | 2.890 | 2.890 | 2.820 | 2.840 | 368,859 | -0.06(-2.07%) |
Sep 20, 2022 | 2.940 | 2.940 | 2.900 | 2.900 | 485,226 | -0.15(-4.86%) |
Sep 19, 2022 | 3.010 | 3.060 | 2.990 | 3.048 | 532,112 | +0.02(+0.59%) |
Sep 16, 2022 | 3.010 | 3.040 | 3.000 | 3.030 | 536,087 | -0.02(-0.66%) |
Sep 15, 2022 | 3.060 | 3.060 | 3.038 | 3.050 | 859,284 | -0.03(-0.97%) |
Sep 14, 2022 | 3.100 | 3.105 | 3.070 | 3.080 | 269,493 | -0.05(-1.60%) |
Sep 13, 2022 | 3.150 | 3.150 | 3.110 | 3.130 | 471,047 | -0.04(-1.26%) |
Sep 12, 2022 | 3.147 | 3.190 | 3.135 | 3.170 | 980,257 | +0.08(+2.58%) |
Sep 09, 2022 | 3.100 | 3.110 | 3.080 | 3.090 | 386,863 | +0.03(+0.99%) |
Sep 08, 2022 | 3.038 | 3.070 | 3.020 | 3.060 | 400,570 | -0.04(-1.29%) |
Sep 07, 2022 | 3.070 | 3.110 | 3.070 | 3.100 | 430,170 | +0.00(+0.00%) |
Sep 06, 2022 | 3.080 | 3.100 | 3.060 | 3.100 | 759,377 | +0.01(+0.32%) |
Sep 02, 2022 | 3.110 | 3.140 | 3.080 | 3.090 | 374,281 | -0.03(-0.96%) |
Sep 01, 2022 | 3.110 | 3.120 | 3.090 | 3.120 | 442,292 | -0.01(-0.32%) |
Aug 31, 2022 | 3.140 | 3.160 | 3.110 | 3.130 | 635,638 | -0.03(-0.95%) |
Aug 30, 2022 | 3.190 | 3.190 | 3.150 | 3.160 | 442,216 | -0.04(-1.25%) |
Aug 29, 2022 | 3.180 | 3.200 | 3.150 | 3.200 | 723,247 | +0.09(+2.89%) |
Aug 26, 2022 | 3.170 | 3.170 | 3.110 | 3.110 | 328,980 | -0.05(-1.58%) |
Aug 25, 2022 | 3.150 | 3.170 | 3.130 | 3.160 | 284,788 | -0.02(-0.63%) |
Aug 24, 2022 | 3.190 | 3.190 | 3.150 | 3.180 | 296,492 | -0.02(-0.63%) |
Aug 23, 2022 | 3.200 | 3.220 | 3.190 | 3.200 | 366,036 | +0.03(+0.95%) |
Aug 22, 2022 | 3.190 | 3.200 | 3.170 | 3.170 | 653,850 | -0.02(-0.63%) |
Aug 19, 2022 | 3.200 | 3.210 | 3.190 | 3.190 | 384,399 | -0.02(-0.62%) |
Aug 18, 2022 | 3.250 | 3.250 | 3.190 | 3.210 | 276,257 | -0.01(-0.31%) |
Aug 17, 2022 | 3.220 | 3.230 | 3.200 | 3.220 | 536,581 | -0.01(-0.46%) |
Aug 16, 2022 | 3.240 | 3.250 | 3.230 | 3.235 | 543,226 | +0.06(+1.89%) |
Aug 15, 2022 | 3.180 | 3.200 | 3.150 | 3.175 | 1,166,042 | +0.00(+0.00%) |
Aug 12, 2022 | 3.160 | 3.189 | 3.150 | 3.175 | 379,430 | -0.02(-0.47%) |
Aug 11, 2022 | 3.200 | 3.240 | 3.190 | 3.190 | 513,561 | +0.00(+0.00%) |
Aug 10, 2022 | 3.210 | 3.230 | 3.190 | 3.190 | 398,333 | -0.01(-0.31%) |
Aug 09, 2022 | 3.310 | 3.330 | 3.200 | 3.200 | 585,226 | -0.04(-1.23%) |
Aug 08, 2022 | 3.270 | 3.340 | 3.240 | 3.240 | 509,694 | -0.02(-0.61%) |
Aug 05, 2022 | 3.240 | 3.280 | 3.240 | 3.260 | 420,883 | +0.00(+0.15%) |
Aug 04, 2022 | 3.250 | 3.320 | 3.240 | 3.255 | 271,939 | +0.01(+0.46%) |
Aug 03, 2022 | 3.260 | 3.340 | 3.240 | 3.240 | 412,277 | -0.05(-1.52%) |
Aug 02, 2022 | 3.310 | 3.350 | 3.260 | 3.290 | 466,266 | +0.02(+0.77%) |
Aug 01, 2022 | 3.290 | 3.360 | 3.220 | 3.265 | 2,893,278 | -0.07(-2.25%) |
Jul 29, 2022 | 3.320 | 3.380 | 3.290 | 3.340 | 1,147,674 | +0.03(+0.91%) |
Jul 28, 2022 | 3.300 | 3.320 | 3.250 | 3.310 | 413,628 | -0.09(-2.79%) |
Jul 27, 2022 | 3.340 | 3.410 | 3.330 | 3.405 | 617,599 | +0.09(+2.87%) |
Jul 26, 2022 | 3.340 | 3.370 | 3.310 | 3.310 | 613,330 | -0.05(-1.49%) |
Jul 25, 2022 | 3.370 | 3.380 | 3.340 | 3.360 | 425,123 | -0.01(-0.30%) |
Jul 22, 2022 | 3.340 | 3.380 | 3.330 | 3.370 | 321,529 | +0.00(+0.00%) |
Jul 21, 2022 | 3.350 | 3.400 | 3.350 | 3.370 | 356,712 | -0.07(-2.03%) |
Jul 20, 2022 | 3.480 | 3.480 | 3.430 | 3.440 | 319,854 | -0.06(-1.71%) |
Jul 19, 2022 | 3.510 | 3.520 | 3.490 | 3.500 | 287,012 | +0.03(+0.78%) |
Jul 18, 2022 | 3.495 | 3.520 | 3.460 | 3.473 | 283,606 | +0.05(+1.55%) |
Jul 15, 2022 | 3.430 | 3.450 | 3.420 | 3.420 | 413,184 | -0.04(-1.16%) |
Jul 14, 2022 | 3.420 | 3.490 | 3.410 | 3.460 | 869,603 | -0.01(-0.29%) |
Jul 13, 2022 | 3.440 | 3.510 | 3.440 | 3.470 | 249,814 | -0.01(-0.29%) |
Jul 12, 2022 | 3.460 | 3.510 | 3.460 | 3.480 | 322,831 | +0.02(+0.72%) |
Jul 11, 2022 | 3.450 | 3.470 | 3.440 | 3.455 | 442,186 | -0.02(-0.43%) |
Jul 08, 2022 | 3.460 | 3.490 | 3.450 | 3.470 | 276,376 | -0.01(-0.29%) |
Jul 07, 2022 | 3.490 | 3.500 | 3.461 | 3.480 | 270,892 | +0.01(+0.29%) |
Jul 06, 2022 | 3.475 | 3.498 | 3.440 | 3.470 | 250,241 | -0.06(-1.70%) |
Jul 05, 2022 | 3.560 | 3.560 | 3.490 | 3.530 | 392,870 | -0.03(-0.84%) |