Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.900 | 2.991 | 2.890 | 2.920 | 18,612 | +0.01(+0.34%) |
Sep 29, 2022 | 2.880 | 2.990 | 2.880 | 2.910 | 19,725 | +0.08(+2.83%) |
Sep 28, 2022 | 2.990 | 3.386 | 2.813 | 2.830 | 92,493 | -0.16(-5.35%) |
Sep 27, 2022 | 3.000 | 3.020 | 2.933 | 2.990 | 48,405 | -0.01(-0.33%) |
Sep 26, 2022 | 3.200 | 3.410 | 3.000 | 3.000 | 96,431 | -0.23(-6.98%) |
Sep 23, 2022 | 3.420 | 3.430 | 3.200 | 3.225 | 30,705 | -0.10(-3.15%) |
Sep 22, 2022 | 3.591 | 3.600 | 3.310 | 3.330 | 24,461 | -0.12(-3.48%) |
Sep 21, 2022 | 3.400 | 3.500 | 3.390 | 3.450 | 6,697 | +0.07(+2.07%) |
Sep 20, 2022 | 3.600 | 3.650 | 3.350 | 3.380 | 36,604 | -0.21(-5.85%) |
Sep 19, 2022 | 3.890 | 3.890 | 3.542 | 3.590 | 17,513 | -0.39(-9.80%) |
Sep 16, 2022 | 3.650 | 3.980 | 3.277 | 3.980 | 170,684 | +0.26(+6.99%) |
Sep 15, 2022 | 3.520 | 3.750 | 3.520 | 3.720 | 22,412 | +0.06(+1.64%) |
Sep 14, 2022 | 3.750 | 3.750 | 3.660 | 3.660 | 28,835 | -0.10(-2.66%) |
Sep 13, 2022 | 3.590 | 3.878 | 3.590 | 3.760 | 31,929 | -0.16(-4.08%) |
Sep 12, 2022 | 3.910 | 4.000 | 3.800 | 3.920 | 37,898 | +0.04(+1.03%) |
Sep 09, 2022 | 3.850 | 3.950 | 3.850 | 3.880 | 10,237 | -0.02(-0.51%) |
Sep 08, 2022 | 3.970 | 3.990 | 3.860 | 3.900 | 14,460 | -0.04(-1.02%) |
Sep 07, 2022 | 3.940 | 3.990 | 3.747 | 3.940 | 25,783 | +0.00(+0.00%) |
Sep 06, 2022 | 3.750 | 4.000 | 3.721 | 3.940 | 132,638 | +0.33(+9.14%) |
Sep 02, 2022 | 3.660 | 3.800 | 3.560 | 3.610 | 34,904 | -0.14(-3.60%) |
Sep 01, 2022 | 3.750 | 3.800 | 3.720 | 3.745 | 10,806 | -0.00(-0.13%) |
Aug 31, 2022 | 3.800 | 3.890 | 3.750 | 3.750 | 18,833 | -0.10(-2.60%) |
Aug 30, 2022 | 3.880 | 3.990 | 3.850 | 3.850 | 10,360 | +0.03(+0.79%) |
Aug 29, 2022 | 3.950 | 3.980 | 3.540 | 3.820 | 31,013 | -0.14(-3.54%) |
Aug 26, 2022 | 4.000 | 4.000 | 3.950 | 3.960 | 5,592 | -0.09(-2.22%) |
Aug 25, 2022 | 4.040 | 4.200 | 3.990 | 4.050 | 16,646 | +0.01(+0.25%) |
Aug 24, 2022 | 4.086 | 4.186 | 4.000 | 4.040 | 30,420 | -0.03(-0.74%) |
Aug 23, 2022 | 4.060 | 4.165 | 4.030 | 4.070 | 10,974 | -0.10(-2.40%) |
Aug 22, 2022 | 4.310 | 4.310 | 3.981 | 4.170 | 17,305 | +0.19(+4.91%) |
Aug 19, 2022 | 3.950 | 4.140 | 3.950 | 3.975 | 14,436 | -0.03(-0.87%) |
Aug 18, 2022 | 4.070 | 4.090 | 3.926 | 4.010 | 5,867 | +0.00(+0.00%) |
Aug 17, 2022 | 4.020 | 4.080 | 3.910 | 4.010 | 16,815 | -0.03(-0.74%) |
Aug 16, 2022 | 4.181 | 4.181 | 4.000 | 4.040 | 24,552 | -0.04(-0.98%) |
Aug 15, 2022 | 4.280 | 4.280 | 4.050 | 4.080 | 15,148 | +0.00(+0.00%) |
Aug 12, 2022 | 4.200 | 4.200 | 3.980 | 4.080 | 25,496 | -0.02(-0.49%) |
Aug 11, 2022 | 4.300 | 4.340 | 4.000 | 4.100 | 78,349 | -0.06(-1.44%) |
Aug 10, 2022 | 4.020 | 4.460 | 4.020 | 4.160 | 64,898 | +0.15(+3.74%) |
Aug 09, 2022 | 4.150 | 4.150 | 4.000 | 4.010 | 15,939 | -0.05(-1.23%) |
Aug 08, 2022 | 4.130 | 4.200 | 3.950 | 4.060 | 39,989 | -0.12(-2.87%) |
Aug 05, 2022 | 4.180 | 4.200 | 4.000 | 4.180 | 13,615 | +0.00(+0.00%) |
Aug 04, 2022 | 4.090 | 4.288 | 4.080 | 4.180 | 7,047 | +0.03(+0.72%) |
Aug 03, 2022 | 4.270 | 4.564 | 4.150 | 4.150 | 26,190 | +0.15(+3.75%) |
Aug 02, 2022 | 4.070 | 4.070 | 3.960 | 4.000 | 16,878 | +0.00(+0.13%) |
Aug 01, 2022 | 4.000 | 4.080 | 3.980 | 3.995 | 10,663 | -0.06(-1.60%) |
Jul 29, 2022 | 4.300 | 4.300 | 3.880 | 4.060 | 62,665 | -0.14(-3.33%) |
Jul 28, 2022 | 4.210 | 4.330 | 4.190 | 4.200 | 8,325 | +0.06(+1.45%) |
Jul 27, 2022 | 4.230 | 4.700 | 4.060 | 4.140 | 86,030 | +0.00(+0.00%) |
Jul 26, 2022 | 4.400 | 4.410 | 4.130 | 4.140 | 7,975 | -0.25(-5.69%) |
Jul 25, 2022 | 4.670 | 4.680 | 4.390 | 4.390 | 15,848 | -0.29(-6.20%) |
Jul 22, 2022 | 4.350 | 4.700 | 4.340 | 4.680 | 53,791 | +0.45(+10.64%) |
Jul 21, 2022 | 4.000 | 4.230 | 3.990 | 4.230 | 26,776 | +0.24(+6.02%) |
Jul 20, 2022 | 4.020 | 4.030 | 3.910 | 3.990 | 18,956 | -0.01(-0.25%) |
Jul 19, 2022 | 4.080 | 4.080 | 4.000 | 4.000 | 35,358 | -0.05(-1.23%) |
Jul 18, 2022 | 4.070 | 4.070 | 3.992 | 4.050 | 36,907 | +0.08(+2.02%) |
Jul 15, 2022 | 4.010 | 4.106 | 3.908 | 3.970 | 19,717 | -0.00(-0.13%) |
Jul 14, 2022 | 4.210 | 4.275 | 3.907 | 3.975 | 31,930 | -0.19(-4.45%) |
Jul 13, 2022 | 4.290 | 4.340 | 4.150 | 4.160 | 34,554 | -0.21(-4.81%) |
Jul 12, 2022 | 4.500 | 4.500 | 4.240 | 4.370 | 41,621 | -0.08(-1.80%) |
Jul 11, 2022 | 4.640 | 4.640 | 4.150 | 4.450 | 49,647 | -0.15(-3.26%) |
Jul 08, 2022 | 4.680 | 4.740 | 4.320 | 4.600 | 40,214 | +0.05(+1.10%) |
Jul 07, 2022 | 4.510 | 4.750 | 4.330 | 4.550 | 63,721 | +0.02(+0.44%) |
Jul 06, 2022 | 4.820 | 4.841 | 4.430 | 4.530 | 62,067 | -0.25(-5.23%) |
Jul 05, 2022 | 4.520 | 5.070 | 4.490 | 4.780 | 37,374 | +0.17(+3.69%) |