Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.670 | 3.770 | 3.570 | 3.700 | 536,336 | -0.04(-1.07%) |
Sep 29, 2022 | 3.590 | 3.750 | 3.480 | 3.740 | 640,258 | +0.08(+2.19%) |
Sep 28, 2022 | 3.380 | 3.660 | 3.360 | 3.660 | 541,047 | +0.28(+8.28%) |
Sep 27, 2022 | 3.440 | 3.470 | 3.340 | 3.380 | 931,219 | +0.01(+0.30%) |
Sep 26, 2022 | 3.690 | 3.750 | 3.330 | 3.370 | 683,486 | -0.33(-8.92%) |
Sep 23, 2022 | 4.000 | 4.000 | 3.600 | 3.700 | 960,360 | -0.43(-10.41%) |
Sep 22, 2022 | 4.390 | 4.450 | 4.100 | 4.130 | 515,738 | -0.19(-4.40%) |
Sep 21, 2022 | 4.520 | 4.560 | 4.310 | 4.320 | 364,644 | -0.16(-3.57%) |
Sep 20, 2022 | 4.640 | 4.640 | 4.430 | 4.480 | 400,888 | -0.16(-3.45%) |
Sep 19, 2022 | 4.500 | 4.660 | 4.390 | 4.640 | 537,539 | -0.02(-0.43%) |
Sep 16, 2022 | 4.730 | 4.730 | 4.550 | 4.660 | 702,513 | -0.09(-1.89%) |
Sep 15, 2022 | 4.810 | 4.920 | 4.740 | 4.750 | 352,474 | -0.12(-2.46%) |
Sep 14, 2022 | 4.810 | 4.990 | 4.780 | 4.870 | 1,021,092 | +0.11(+2.31%) |
Sep 13, 2022 | 4.800 | 4.840 | 4.730 | 4.760 | 225,842 | -0.07(-1.45%) |
Sep 12, 2022 | 4.790 | 4.880 | 4.740 | 4.830 | 285,007 | +0.05(+1.05%) |
Sep 09, 2022 | 4.560 | 4.800 | 4.560 | 4.780 | 513,004 | +0.30(+6.70%) |
Sep 08, 2022 | 4.450 | 4.540 | 4.410 | 4.480 | 369,179 | +0.03(+0.67%) |
Sep 07, 2022 | 4.540 | 4.560 | 4.400 | 4.450 | 412,124 | -0.22(-4.71%) |
Sep 06, 2022 | 4.800 | 4.860 | 4.580 | 4.670 | 545,580 | -0.03(-0.64%) |
Sep 02, 2022 | 4.700 | 0 | +0.08(+1.73%) | |||
Sep 01, 2022 | 4.880 | 4.880 | 4.570 | 4.620 | 587,021 | -0.26(-5.33%) |
Aug 31, 2022 | 4.850 | 5.050 | 4.780 | 4.880 | 517,234 | -0.06(-1.21%) |
Aug 30, 2022 | 5.070 | 5.070 | 4.900 | 4.940 | 335,288 | -0.19(-3.70%) |
Aug 29, 2022 | 4.950 | 5.200 | 4.910 | 5.130 | 319,581 | +0.12(+2.40%) |
Aug 26, 2022 | 5.060 | 5.170 | 5.010 | 5.010 | 342,316 | -0.05(-0.99%) |
Aug 25, 2022 | 4.970 | 5.090 | 4.960 | 5.060 | 453,857 | +0.13(+2.64%) |
Aug 24, 2022 | 4.730 | 4.960 | 4.730 | 4.930 | 472,791 | +0.23(+4.89%) |
Aug 23, 2022 | 4.550 | 4.780 | 4.550 | 4.700 | 526,409 | +0.19(+4.21%) |
Aug 22, 2022 | 4.460 | 4.520 | 4.350 | 4.510 | 589,264 | +0.01(+0.22%) |
Aug 19, 2022 | 4.610 | 4.650 | 4.490 | 4.500 | 348,860 | -0.05(-1.10%) |
Aug 18, 2022 | 4.350 | 4.640 | 4.350 | 4.550 | 1,213,739 | +0.27(+6.31%) |
Aug 17, 2022 | 4.270 | 4.400 | 4.220 | 4.280 | 404,070 | -0.01(-0.23%) |
Aug 16, 2022 | 4.370 | 4.490 | 4.230 | 4.290 | 596,570 | -0.01(-0.23%) |
Aug 15, 2022 | 4.110 | 4.370 | 4.030 | 4.300 | 712,300 | +0.00(+0.00%) |
Aug 12, 2022 | 4.150 | 4.420 | 4.110 | 4.300 | 1,629,231 | +0.14(+3.37%) |
Aug 11, 2022 | 4.030 | 4.190 | 3.990 | 4.160 | 4,875,554 | +0.17(+4.26%) |
Aug 10, 2022 | 4.040 | 4.040 | 3.900 | 3.990 | 848,057 | -0.02(-0.50%) |
Aug 09, 2022 | 4.000 | 4.030 | 3.950 | 4.010 | 328,259 | +0.07(+1.78%) |
Aug 08, 2022 | 3.800 | 3.940 | 3.760 | 3.940 | 429,269 | +0.09(+2.34%) |
Aug 05, 2022 | 3.610 | 3.890 | 3.610 | 3.850 | 380,738 | +0.17(+4.62%) |
Aug 04, 2022 | 3.860 | 3.880 | 3.680 | 3.680 | 809,486 | -0.25(-6.36%) |
Aug 03, 2022 | 4.090 | 4.110 | 3.840 | 3.930 | 677,221 | -0.13(-3.20%) |
Aug 02, 2022 | 4.240 | 4.240 | 4.030 | 4.060 | 470,959 | -0.23(-5.36%) |
Jul 29, 2022 | 4.290 | 0 | +0.20(+4.89%) | |||
Jul 28, 2022 | 4.060 | 4.190 | 4.020 | 4.090 | 850,186 | +0.09(+2.25%) |
Jul 27, 2022 | 3.850 | 4.030 | 3.850 | 4.000 | 607,280 | +0.13(+3.36%) |
Jul 26, 2022 | 3.900 | 3.980 | 3.790 | 3.870 | 538,406 | +0.03(+0.78%) |
Jul 25, 2022 | 3.650 | 3.890 | 3.610 | 3.840 | 617,448 | +0.21(+5.79%) |
Jul 22, 2022 | 3.740 | 3.790 | 3.630 | 3.630 | 547,437 | -0.08(-2.16%) |
Jul 21, 2022 | 3.740 | 3.800 | 3.620 | 3.710 | 481,616 | -0.15(-3.89%) |
Jul 20, 2022 | 3.820 | 3.890 | 3.730 | 3.860 | 397,066 | +0.01(+0.26%) |
Jul 19, 2022 | 3.760 | 3.880 | 3.740 | 3.850 | 861,754 | +0.08(+2.12%) |
Jul 18, 2022 | 3.580 | 3.810 | 3.560 | 3.770 | 1,214,994 | +0.24(+6.80%) |
Jul 15, 2022 | 3.520 | 3.610 | 3.390 | 3.530 | 565,801 | +0.09(+2.62%) |
Jul 14, 2022 | 3.380 | 3.460 | 3.260 | 3.440 | 877,714 | -0.07(-1.99%) |
Jul 13, 2022 | 3.460 | 3.580 | 3.440 | 3.510 | 537,145 | -0.03(-0.85%) |
Jul 12, 2022 | 3.710 | 3.790 | 3.520 | 3.540 | 693,929 | -0.29(-7.57%) |
Jul 11, 2022 | 3.740 | 3.890 | 3.640 | 3.830 | 1,113,233 | +0.03(+0.79%) |
Jul 08, 2022 | 3.750 | 3.880 | 3.640 | 3.800 | 379,964 | +0.07(+1.88%) |
Jul 07, 2022 | 3.640 | 3.790 | 3.640 | 3.730 | 537,461 | +0.26(+7.49%) |
Jul 06, 2022 | 3.710 | 3.850 | 3.380 | 3.470 | 785,831 | -0.33(-8.68%) |
Jul 05, 2022 | 3.900 | 3.930 | 3.680 | 3.800 | 1,068,839 | -0.23(-5.71%) |