Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.450 | 3.450 | 3.340 | 3.340 | 398,354 | -0.07(-2.05%) |
Sep 29, 2022 | 3.310 | 3.445 | 3.250 | 3.410 | 289,764 | +0.06(+1.79%) |
Sep 28, 2022 | 3.340 | 3.500 | 3.330 | 3.350 | 486,924 | +0.01(+0.30%) |
Sep 27, 2022 | 3.250 | 3.415 | 3.200 | 3.340 | 392,686 | +0.11(+3.41%) |
Sep 26, 2022 | 3.200 | 3.380 | 3.180 | 3.230 | 213,552 | +0.03(+0.94%) |
Sep 23, 2022 | 3.190 | 3.240 | 3.140 | 3.200 | 256,369 | -0.05(-1.54%) |
Sep 22, 2022 | 3.440 | 3.440 | 3.200 | 3.250 | 333,231 | -0.15(-4.41%) |
Sep 21, 2022 | 3.440 | 3.590 | 3.350 | 3.400 | 337,143 | -0.01(-0.29%) |
Sep 20, 2022 | 3.590 | 3.600 | 3.315 | 3.410 | 307,883 | -0.23(-6.32%) |
Sep 19, 2022 | 3.880 | 3.920 | 3.580 | 3.640 | 468,920 | -0.32(-8.08%) |
Sep 16, 2022 | 3.940 | 3.995 | 3.800 | 3.960 | 1,547,267 | +0.01(+0.25%) |
Sep 15, 2022 | 3.980 | 4.140 | 3.900 | 3.950 | 367,542 | -0.09(-2.23%) |
Sep 14, 2022 | 4.000 | 4.150 | 4.000 | 4.040 | 398,703 | -0.02(-0.49%) |
Sep 13, 2022 | 3.910 | 4.150 | 3.880 | 4.060 | 408,140 | +0.00(+0.00%) |
Sep 12, 2022 | 4.080 | 4.210 | 4.050 | 4.060 | 448,659 | -0.07(-1.69%) |
Sep 09, 2022 | 4.020 | 4.160 | 3.990 | 4.130 | 409,109 | +0.14(+3.51%) |
Sep 08, 2022 | 3.750 | 4.020 | 3.700 | 3.990 | 355,564 | +0.23(+6.12%) |
Sep 07, 2022 | 3.710 | 3.790 | 3.620 | 3.760 | 379,915 | +0.10(+2.73%) |
Sep 06, 2022 | 3.680 | 3.765 | 3.610 | 3.660 | 364,882 | +0.03(+0.83%) |
Sep 02, 2022 | 3.760 | 3.770 | 3.600 | 3.630 | 241,355 | -0.07(-1.89%) |
Sep 01, 2022 | 3.760 | 3.780 | 3.630 | 3.700 | 303,266 | -0.11(-2.89%) |
Aug 31, 2022 | 3.750 | 3.830 | 3.720 | 3.810 | 383,384 | +0.06(+1.60%) |
Aug 30, 2022 | 3.930 | 3.950 | 3.720 | 3.750 | 222,313 | -0.08(-2.09%) |
Aug 29, 2022 | 3.950 | 3.992 | 3.810 | 3.830 | 363,740 | -0.05(-1.29%) |
Aug 26, 2022 | 4.030 | 4.080 | 3.860 | 3.880 | 239,492 | -0.14(-3.48%) |
Aug 25, 2022 | 3.990 | 4.120 | 3.990 | 4.020 | 218,195 | +0.04(+1.01%) |
Aug 24, 2022 | 3.900 | 4.100 | 3.870 | 3.980 | 308,591 | +0.04(+1.02%) |
Aug 23, 2022 | 3.900 | 4.000 | 3.780 | 3.940 | 355,013 | +0.11(+3.01%) |
Aug 22, 2022 | 3.950 | 4.000 | 3.800 | 3.825 | 410,533 | -0.21(-5.09%) |
Aug 19, 2022 | 4.150 | 4.150 | 3.990 | 4.030 | 321,972 | -0.19(-4.50%) |
Aug 18, 2022 | 4.270 | 4.270 | 4.101 | 4.220 | 160,515 | +0.01(+0.24%) |
Aug 17, 2022 | 4.170 | 4.290 | 4.160 | 4.210 | 180,097 | -0.08(-1.86%) |
Aug 16, 2022 | 4.210 | 4.420 | 4.040 | 4.290 | 389,950 | +0.10(+2.39%) |
Aug 15, 2022 | 4.270 | 4.270 | 4.070 | 4.190 | 624,363 | -0.08(-1.87%) |
Aug 12, 2022 | 4.080 | 4.280 | 3.990 | 4.270 | 366,139 | +0.23(+5.69%) |
Aug 11, 2022 | 4.080 | 4.130 | 3.980 | 4.040 | 352,410 | +0.01(+0.25%) |
Aug 10, 2022 | 3.930 | 4.060 | 3.850 | 4.030 | 347,875 | +0.19(+4.95%) |
Aug 09, 2022 | 3.720 | 3.860 | 3.650 | 3.840 | 563,222 | -0.01(-0.26%) |
Aug 08, 2022 | 4.290 | 4.290 | 3.655 | 3.850 | 861,305 | -0.36(-8.55%) |
Aug 05, 2022 | 4.590 | 4.590 | 3.850 | 4.210 | 896,459 | -0.55(-11.55%) |
Aug 04, 2022 | 4.540 | 4.790 | 4.490 | 4.760 | 315,839 | +0.22(+4.85%) |
Aug 03, 2022 | 4.490 | 4.575 | 4.415 | 4.540 | 347,970 | +0.08(+1.79%) |
Aug 02, 2022 | 4.330 | 4.505 | 4.300 | 4.460 | 363,884 | +0.09(+2.06%) |
Aug 01, 2022 | 4.320 | 4.420 | 4.195 | 4.370 | 305,296 | +0.00(+0.00%) |
Jul 29, 2022 | 4.510 | 4.510 | 4.250 | 4.370 | 446,636 | -0.13(-2.89%) |
Jul 28, 2022 | 4.360 | 4.530 | 4.200 | 4.500 | 426,419 | +0.17(+3.93%) |
Jul 27, 2022 | 4.320 | 4.370 | 4.150 | 4.330 | 339,220 | +0.07(+1.64%) |
Jul 26, 2022 | 4.380 | 4.380 | 4.120 | 4.260 | 256,488 | -0.07(-1.62%) |
Jul 25, 2022 | 4.270 | 4.390 | 4.190 | 4.330 | 187,311 | +0.09(+2.12%) |
Jul 22, 2022 | 4.410 | 4.410 | 4.195 | 4.240 | 231,790 | -0.15(-3.42%) |
Jul 21, 2022 | 4.530 | 4.615 | 4.295 | 4.390 | 384,067 | -0.19(-4.15%) |
Jul 20, 2022 | 4.500 | 4.610 | 4.390 | 4.580 | 508,044 | +0.17(+3.85%) |
Jul 19, 2022 | 4.440 | 4.570 | 4.390 | 4.410 | 360,723 | -0.02(-0.45%) |
Jul 18, 2022 | 3.970 | 4.560 | 3.950 | 4.430 | 491,933 | +0.49(+12.44%) |
Jul 15, 2022 | 4.230 | 4.230 | 3.845 | 3.940 | 411,089 | -0.13(-3.19%) |
Jul 14, 2022 | 4.020 | 4.080 | 3.940 | 4.070 | 258,810 | +0.00(+0.00%) |
Jul 13, 2022 | 4.150 | 4.160 | 3.890 | 4.070 | 181,739 | +0.00(+0.00%) |
Jul 12, 2022 | 3.990 | 4.115 | 3.910 | 4.070 | 234,677 | +0.10(+2.52%) |
Jul 11, 2022 | 4.160 | 4.160 | 3.940 | 3.970 | 372,600 | -0.14(-3.41%) |
Jul 08, 2022 | 4.030 | 4.130 | 3.940 | 4.110 | 342,606 | +0.06(+1.48%) |
Jul 07, 2022 | 3.960 | 4.090 | 3.930 | 4.050 | 320,808 | +0.00(+0.00%) |
Jul 06, 2022 | 3.950 | 4.060 | 3.920 | 4.050 | 322,014 | +0.05(+1.25%) |
Jul 05, 2022 | 3.690 | 4.010 | 3.610 | 4.000 | 388,008 | +0.22(+5.82%) |