Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.180 | 3.315 | 3.130 | 3.130 | 110,844 | -0.07(-2.19%) |
Sep 29, 2022 | 3.230 | 3.250 | 3.130 | 3.200 | 106,854 | -0.09(-2.74%) |
Sep 28, 2022 | 3.190 | 3.340 | 3.180 | 3.290 | 80,519 | +0.11(+3.46%) |
Sep 27, 2022 | 3.240 | 3.330 | 3.150 | 3.180 | 93,156 | -0.02(-0.63%) |
Sep 26, 2022 | 3.180 | 3.335 | 3.160 | 3.200 | 146,079 | -0.01(-0.31%) |
Sep 23, 2022 | 3.290 | 3.300 | 3.120 | 3.210 | 117,586 | -0.14(-4.18%) |
Sep 22, 2022 | 3.390 | 3.420 | 3.300 | 3.350 | 149,439 | -0.06(-1.76%) |
Sep 21, 2022 | 3.430 | 3.500 | 3.385 | 3.410 | 122,890 | +0.00(+0.00%) |
Sep 20, 2022 | 3.420 | 3.450 | 3.390 | 3.410 | 145,113 | -0.05(-1.45%) |
Sep 19, 2022 | 3.480 | 3.550 | 3.420 | 3.460 | 129,685 | -0.06(-1.70%) |
Sep 16, 2022 | 3.440 | 3.535 | 3.380 | 3.520 | 275,043 | +0.04(+1.15%) |
Sep 15, 2022 | 3.540 | 3.600 | 3.450 | 3.480 | 125,202 | -0.10(-2.79%) |
Sep 14, 2022 | 3.370 | 3.590 | 3.360 | 3.580 | 308,086 | +0.24(+7.19%) |
Sep 13, 2022 | 3.530 | 3.582 | 3.340 | 3.340 | 182,461 | -0.33(-8.99%) |
Sep 12, 2022 | 3.810 | 3.875 | 3.660 | 3.670 | 253,433 | -0.10(-2.65%) |
Sep 09, 2022 | 3.680 | 3.905 | 3.680 | 3.770 | 164,864 | +0.13(+3.57%) |
Sep 08, 2022 | 3.680 | 3.730 | 3.570 | 3.640 | 129,389 | -0.10(-2.67%) |
Sep 07, 2022 | 3.720 | 3.770 | 3.700 | 3.740 | 123,223 | +0.05(+1.36%) |
Sep 06, 2022 | 3.760 | 3.760 | 3.620 | 3.690 | 194,494 | -0.06(-1.60%) |
Sep 02, 2022 | 3.830 | 3.830 | 3.690 | 3.750 | 97,048 | -0.03(-0.79%) |
Sep 01, 2022 | 3.810 | 3.820 | 3.660 | 3.780 | 276,145 | -0.10(-2.58%) |
Aug 31, 2022 | 3.920 | 3.970 | 3.820 | 3.880 | 1,008,184 | -0.01(-0.26%) |
Aug 30, 2022 | 3.960 | 3.970 | 3.860 | 3.890 | 141,562 | -0.05(-1.27%) |
Aug 29, 2022 | 3.830 | 4.010 | 3.830 | 3.940 | 173,702 | +0.04(+1.03%) |
Aug 26, 2022 | 4.200 | 4.250 | 3.833 | 3.900 | 370,120 | -0.30(-7.14%) |
Aug 25, 2022 | 4.210 | 4.320 | 4.170 | 4.200 | 194,353 | +0.01(+0.24%) |
Aug 24, 2022 | 4.040 | 4.230 | 3.992 | 4.190 | 249,338 | +0.12(+2.95%) |
Aug 23, 2022 | 4.330 | 4.490 | 4.050 | 4.070 | 270,142 | +0.01(+0.25%) |
Aug 22, 2022 | 4.050 | 4.100 | 3.980 | 4.060 | 206,310 | -0.11(-2.64%) |
Aug 19, 2022 | 4.240 | 4.350 | 4.135 | 4.170 | 221,236 | -0.15(-3.47%) |
Aug 18, 2022 | 4.260 | 4.340 | 4.210 | 4.320 | 219,053 | +0.09(+2.13%) |
Aug 17, 2022 | 4.260 | 4.290 | 4.175 | 4.230 | 185,320 | -0.07(-1.63%) |
Aug 16, 2022 | 4.280 | 4.340 | 4.240 | 4.300 | 244,621 | -0.02(-0.46%) |
Aug 15, 2022 | 4.320 | 4.370 | 4.280 | 4.320 | 258,472 | -0.05(-1.14%) |
Aug 12, 2022 | 4.220 | 4.380 | 4.200 | 4.370 | 214,772 | +0.15(+3.55%) |
Aug 11, 2022 | 4.430 | 4.430 | 4.210 | 4.220 | 245,197 | -0.18(-4.09%) |
Aug 10, 2022 | 4.600 | 4.600 | 4.380 | 4.400 | 383,201 | +0.05(+1.15%) |
Aug 09, 2022 | 4.390 | 4.400 | 4.280 | 4.350 | 331,539 | -0.11(-2.47%) |
Aug 08, 2022 | 4.500 | 4.550 | 4.350 | 4.460 | 557,707 | -0.15(-3.25%) |
Aug 05, 2022 | 4.480 | 4.640 | 4.430 | 4.610 | 397,881 | -0.04(-0.86%) |
Aug 04, 2022 | 4.770 | 4.880 | 4.640 | 4.650 | 306,731 | -0.09(-1.90%) |
Aug 03, 2022 | 4.440 | 4.750 | 4.320 | 4.740 | 314,785 | +0.34(+7.73%) |
Aug 02, 2022 | 4.350 | 4.485 | 4.350 | 4.400 | 130,770 | +0.01(+0.23%) |
Aug 01, 2022 | 4.350 | 4.460 | 4.280 | 4.390 | 127,811 | -0.03(-0.68%) |
Jul 29, 2022 | 4.470 | 4.550 | 4.390 | 4.420 | 162,436 | -0.07(-1.56%) |
Jul 28, 2022 | 4.390 | 4.505 | 4.210 | 4.490 | 434,812 | +0.09(+2.05%) |
Jul 27, 2022 | 4.190 | 4.400 | 4.145 | 4.400 | 197,169 | +0.24(+5.77%) |
Jul 26, 2022 | 4.180 | 4.220 | 4.130 | 4.160 | 131,303 | -0.06(-1.42%) |
Jul 25, 2022 | 4.210 | 4.290 | 4.110 | 4.220 | 251,717 | +0.08(+1.93%) |
Jul 22, 2022 | 4.220 | 4.220 | 4.040 | 4.140 | 165,922 | -0.07(-1.66%) |
Jul 21, 2022 | 4.120 | 4.220 | 4.060 | 4.210 | 141,184 | +0.07(+1.69%) |
Jul 20, 2022 | 4.060 | 4.220 | 4.052 | 4.140 | 244,881 | +0.08(+1.97%) |
Jul 19, 2022 | 4.040 | 4.131 | 4.020 | 4.060 | 239,872 | +0.08(+2.01%) |
Jul 18, 2022 | 4.170 | 4.230 | 3.960 | 3.980 | 200,338 | -0.14(-3.40%) |
Jul 15, 2022 | 4.040 | 4.140 | 3.955 | 4.120 | 208,361 | +0.15(+3.78%) |
Jul 14, 2022 | 3.950 | 4.010 | 3.880 | 3.970 | 157,073 | -0.04(-1.00%) |
Jul 13, 2022 | 3.820 | 4.040 | 3.760 | 4.010 | 198,247 | +0.08(+2.04%) |
Jul 12, 2022 | 3.950 | 4.035 | 3.920 | 3.930 | 126,883 | -0.02(-0.51%) |
Jul 11, 2022 | 4.060 | 4.100 | 3.940 | 3.950 | 206,547 | -0.15(-3.66%) |
Jul 08, 2022 | 4.000 | 4.130 | 3.986 | 4.100 | 115,807 | +0.05(+1.23%) |
Jul 07, 2022 | 3.940 | 4.090 | 3.940 | 4.050 | 188,160 | +0.14(+3.58%) |
Jul 06, 2022 | 3.960 | 4.018 | 3.870 | 3.910 | 155,676 | -0.04(-1.01%) |
Jul 05, 2022 | 3.800 | 3.960 | 3.680 | 3.950 | 333,448 | +0.04(+1.02%) |