Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.470 | 3.600 | 3.470 | 3.500 | 254,691 | +0.00(+0.00%) |
Sep 29, 2022 | 3.620 | 3.620 | 3.440 | 3.500 | 284,315 | -0.07(-1.96%) |
Sep 28, 2022 | 3.550 | 3.630 | 3.520 | 3.570 | 613,642 | +0.09(+2.59%) |
Sep 27, 2022 | 3.490 | 3.565 | 3.450 | 3.480 | 326,681 | +0.02(+0.58%) |
Sep 26, 2022 | 3.350 | 3.540 | 3.310 | 3.460 | 466,659 | +0.06(+1.76%) |
Sep 23, 2022 | 3.510 | 3.540 | 3.360 | 3.400 | 541,486 | -0.14(-3.95%) |
Sep 22, 2022 | 3.710 | 3.710 | 3.435 | 3.540 | 317,129 | -0.20(-5.35%) |
Sep 21, 2022 | 3.770 | 3.840 | 3.530 | 3.740 | 561,040 | -0.10(-2.60%) |
Sep 20, 2022 | 3.810 | 3.955 | 3.790 | 3.840 | 330,125 | -0.03(-0.78%) |
Sep 19, 2022 | 3.880 | 3.990 | 3.820 | 3.870 | 291,193 | -0.08(-2.03%) |
Sep 16, 2022 | 3.990 | 4.006 | 3.695 | 3.950 | 644,537 | -0.14(-3.42%) |
Sep 15, 2022 | 3.850 | 4.090 | 3.840 | 4.090 | 309,943 | +0.24(+6.23%) |
Sep 14, 2022 | 3.760 | 3.950 | 3.725 | 3.850 | 297,944 | +0.11(+2.94%) |
Sep 13, 2022 | 3.610 | 3.755 | 3.605 | 3.740 | 220,414 | +0.05(+1.36%) |
Sep 12, 2022 | 3.680 | 3.710 | 3.580 | 3.690 | 173,033 | +0.00(+0.00%) |
Sep 09, 2022 | 3.840 | 3.850 | 3.670 | 3.690 | 205,323 | -0.10(-2.64%) |
Sep 08, 2022 | 3.520 | 3.790 | 3.520 | 3.790 | 205,736 | +0.26(+7.37%) |
Sep 07, 2022 | 3.390 | 3.570 | 3.320 | 3.530 | 826,010 | +0.12(+3.52%) |
Sep 06, 2022 | 3.570 | 3.570 | 3.370 | 3.410 | 524,409 | -0.09(-2.57%) |
Sep 02, 2022 | 3.580 | 3.625 | 3.490 | 3.500 | 277,909 | -0.04(-1.13%) |
Sep 01, 2022 | 3.480 | 3.590 | 3.430 | 3.540 | 772,733 | +0.00(+0.00%) |
Aug 31, 2022 | 3.480 | 3.610 | 3.480 | 3.540 | 453,408 | +0.05(+1.43%) |
Aug 30, 2022 | 3.700 | 3.700 | 3.480 | 3.490 | 451,195 | -0.19(-5.16%) |
Aug 29, 2022 | 3.800 | 3.845 | 3.600 | 3.680 | 597,097 | -0.18(-4.66%) |
Aug 26, 2022 | 4.000 | 4.095 | 3.830 | 3.860 | 382,155 | -0.16(-3.98%) |
Aug 25, 2022 | 4.070 | 4.100 | 4.000 | 4.020 | 254,664 | +0.00(+0.00%) |
Aug 24, 2022 | 3.790 | 4.070 | 3.790 | 4.020 | 408,831 | +0.23(+6.07%) |
Aug 23, 2022 | 3.830 | 3.975 | 3.780 | 3.790 | 504,648 | -0.07(-1.81%) |
Aug 22, 2022 | 3.800 | 3.905 | 3.800 | 3.860 | 221,013 | -0.01(-0.26%) |
Aug 19, 2022 | 3.890 | 3.970 | 3.850 | 3.870 | 205,252 | -0.06(-1.53%) |
Aug 18, 2022 | 3.860 | 3.990 | 3.830 | 3.930 | 292,502 | +0.02(+0.51%) |
Aug 17, 2022 | 3.850 | 4.050 | 3.840 | 3.910 | 213,746 | +0.00(+0.00%) |
Aug 16, 2022 | 4.010 | 4.050 | 3.810 | 3.910 | 451,909 | -0.14(-3.46%) |
Aug 15, 2022 | 4.000 | 4.100 | 3.980 | 4.050 | 337,070 | +0.04(+1.00%) |
Aug 12, 2022 | 3.800 | 4.220 | 3.800 | 4.010 | 464,372 | +0.27(+7.22%) |
Aug 11, 2022 | 4.200 | 4.230 | 3.730 | 3.740 | 798,438 | -0.42(-10.10%) |
Aug 10, 2022 | 4.150 | 4.235 | 4.009 | 4.160 | 364,706 | +0.08(+1.96%) |
Aug 09, 2022 | 4.010 | 4.090 | 3.820 | 4.080 | 624,206 | +0.05(+1.24%) |
Aug 08, 2022 | 4.250 | 4.300 | 4.020 | 4.030 | 802,414 | -0.22(-5.18%) |
Aug 05, 2022 | 4.080 | 4.250 | 4.029 | 4.250 | 465,750 | +0.13(+3.16%) |
Aug 04, 2022 | 4.000 | 4.200 | 3.930 | 4.120 | 926,166 | +0.22(+5.64%) |
Aug 03, 2022 | 3.530 | 4.090 | 3.499 | 3.900 | 1,460,073 | +0.42(+12.07%) |
Aug 02, 2022 | 3.200 | 3.500 | 3.185 | 3.480 | 1,377,807 | +0.27(+8.41%) |
Aug 01, 2022 | 3.130 | 3.340 | 3.070 | 3.210 | 632,537 | +0.08(+2.56%) |
Jul 29, 2022 | 3.180 | 3.190 | 3.080 | 3.130 | 230,366 | -0.07(-2.19%) |
Jul 28, 2022 | 3.230 | 3.250 | 3.117 | 3.200 | 150,411 | -0.01(-0.31%) |
Jul 27, 2022 | 3.280 | 3.290 | 3.030 | 3.210 | 503,425 | -0.05(-1.53%) |
Jul 26, 2022 | 3.110 | 3.320 | 3.101 | 3.260 | 370,660 | +0.12(+3.82%) |
Jul 25, 2022 | 3.140 | 3.170 | 3.015 | 3.140 | 250,919 | -0.01(-0.32%) |
Jul 22, 2022 | 3.140 | 3.195 | 3.070 | 3.150 | 223,064 | +0.04(+1.29%) |
Jul 21, 2022 | 3.360 | 3.370 | 2.950 | 3.110 | 873,180 | -0.26(-7.72%) |
Jul 20, 2022 | 3.320 | 3.475 | 3.250 | 3.370 | 586,999 | +0.08(+2.43%) |
Jul 19, 2022 | 3.320 | 3.420 | 3.205 | 3.290 | 458,932 | +0.07(+2.17%) |
Jul 18, 2022 | 3.400 | 3.460 | 3.200 | 3.220 | 594,273 | -0.17(-5.01%) |
Jul 15, 2022 | 3.360 | 3.420 | 3.180 | 3.390 | 573,353 | +0.07(+2.11%) |
Jul 14, 2022 | 3.380 | 3.420 | 3.320 | 3.320 | 369,487 | -0.11(-3.21%) |
Jul 13, 2022 | 3.310 | 3.460 | 3.245 | 3.430 | 2,252,551 | +0.06(+1.78%) |
Jul 12, 2022 | 3.220 | 3.390 | 3.120 | 3.370 | 485,384 | +0.17(+5.31%) |
Jul 11, 2022 | 3.520 | 3.520 | 3.153 | 3.200 | 653,264 | -0.24(-6.98%) |
Jul 08, 2022 | 3.130 | 3.480 | 3.130 | 3.440 | 562,359 | +0.24(+7.50%) |
Jul 07, 2022 | 3.070 | 3.276 | 3.070 | 3.200 | 468,538 | +0.10(+3.23%) |
Jul 06, 2022 | 3.010 | 3.320 | 2.960 | 3.100 | 547,720 | +0.09(+2.99%) |
Jul 05, 2022 | 2.850 | 3.030 | 2.658 | 3.010 | 503,843 | +0.24(+8.66%) |