Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.040 | 3.280 | 3.021 | 3.048 | 40,482 | +0.03(+0.90%) |
Sep 29, 2022 | 3.440 | 3.440 | 2.975 | 3.021 | 72,461 | -0.18(-5.62%) |
Sep 28, 2022 | 3.166 | 3.360 | 3.192 | 3.201 | 28,737 | +0.04(+1.11%) |
Sep 27, 2022 | 3.344 | 3.544 | 3.050 | 3.166 | 49,511 | -0.11(-3.49%) |
Sep 26, 2022 | 3.360 | 3.520 | 3.280 | 3.280 | 19,712 | -0.07(-2.10%) |
Sep 23, 2022 | 3.368 | 3.384 | 3.328 | 3.350 | 21,344 | -0.08(-2.20%) |
Sep 22, 2022 | 3.782 | 3.782 | 3.360 | 3.426 | 67,410 | -0.31(-8.35%) |
Sep 21, 2022 | 3.920 | 3.920 | 3.738 | 3.738 | 9,315 | -0.02(-0.60%) |
Sep 20, 2022 | 3.840 | 3.920 | 3.760 | 3.760 | 17,647 | -0.13(-3.27%) |
Sep 19, 2022 | 3.840 | 4.120 | 3.840 | 3.887 | 21,484 | -0.19(-4.73%) |
Sep 16, 2022 | 4.320 | 4.400 | 4.080 | 4.080 | 20,684 | -0.29(-6.59%) |
Sep 15, 2022 | 4.343 | 4.560 | 4.330 | 4.368 | 17,025 | -0.05(-1.16%) |
Sep 14, 2022 | 4.360 | 4.504 | 4.322 | 4.419 | 15,579 | +0.02(+0.56%) |
Sep 13, 2022 | 4.420 | 4.520 | 4.240 | 4.394 | 18,084 | -0.12(-2.74%) |
Sep 12, 2022 | 4.640 | 4.640 | 4.400 | 4.518 | 31,405 | -0.03(-0.58%) |
Sep 09, 2022 | 4.300 | 4.560 | 4.103 | 4.545 | 51,817 | +0.24(+5.69%) |
Sep 08, 2022 | 4.080 | 4.320 | 4.080 | 4.300 | 18,147 | +0.25(+6.25%) |
Sep 07, 2022 | 4.320 | 4.366 | 4.019 | 4.047 | 28,360 | -0.31(-7.16%) |
Sep 06, 2022 | 3.840 | 4.400 | 3.720 | 4.359 | 132,967 | +0.59(+15.62%) |
Sep 02, 2022 | 3.758 | 3.878 | 3.711 | 3.770 | 20,254 | -0.11(-2.74%) |
Sep 01, 2022 | 3.840 | 3.900 | 3.698 | 3.877 | 7,218 | +0.12(+3.11%) |
Aug 31, 2022 | 3.680 | 3.840 | 3.640 | 3.760 | 14,017 | +0.00(+0.02%) |
Aug 30, 2022 | 3.759 | 3.904 | 3.680 | 3.759 | 14,132 | -0.03(-0.91%) |
Aug 29, 2022 | 3.800 | 3.960 | 3.760 | 3.794 | 15,903 | -0.12(-3.17%) |
Aug 26, 2022 | 3.760 | 3.991 | 3.656 | 3.918 | 69,388 | +0.17(+4.64%) |
Aug 25, 2022 | 3.760 | 3.800 | 3.721 | 3.744 | 14,103 | -0.03(-0.70%) |
Aug 24, 2022 | 3.800 | 3.800 | 3.665 | 3.770 | 19,051 | +0.01(+0.26%) |
Aug 23, 2022 | 3.618 | 3.834 | 3.600 | 3.761 | 31,058 | +0.14(+3.94%) |
Aug 22, 2022 | 3.680 | 3.680 | 3.528 | 3.618 | 10,469 | +0.02(+0.51%) |
Aug 19, 2022 | 3.600 | 3.603 | 3.456 | 3.600 | 18,056 | +0.06(+1.74%) |
Aug 18, 2022 | 3.520 | 3.636 | 3.435 | 3.538 | 23,320 | +0.02(+0.52%) |
Aug 17, 2022 | 3.760 | 3.760 | 3.440 | 3.520 | 73,604 | -0.22(-5.88%) |
Aug 16, 2022 | 3.708 | 3.800 | 3.608 | 3.740 | 18,070 | +0.04(+1.04%) |
Aug 15, 2022 | 3.840 | 3.861 | 3.608 | 3.702 | 28,427 | -0.12(-3.20%) |
Aug 12, 2022 | 3.840 | 3.860 | 3.680 | 3.824 | 37,417 | -0.00(-0.08%) |
Aug 11, 2022 | 3.960 | 3.992 | 3.622 | 3.827 | 60,193 | -0.09(-2.37%) |
Aug 10, 2022 | 3.840 | 3.948 | 3.600 | 3.920 | 40,188 | +0.38(+10.61%) |
Aug 09, 2022 | 3.920 | 3.920 | 3.520 | 3.544 | 50,152 | -0.29(-7.46%) |
Aug 08, 2022 | 3.989 | 3.989 | 3.760 | 3.830 | 23,362 | -0.01(-0.27%) |
Aug 05, 2022 | 3.989 | 3.989 | 3.760 | 3.840 | 12,219 | +0.00(+0.04%) |
Aug 04, 2022 | 4.080 | 4.120 | 3.721 | 3.838 | 57,089 | -0.05(-1.21%) |
Aug 03, 2022 | 4.160 | 4.236 | 3.848 | 3.886 | 76,321 | -0.03(-0.84%) |
Aug 02, 2022 | 4.000 | 4.000 | 3.760 | 3.918 | 24,407 | +0.07(+1.81%) |
Aug 01, 2022 | 3.840 | 3.984 | 3.760 | 3.849 | 14,901 | +0.05(+1.31%) |
Jul 29, 2022 | 3.665 | 4.000 | 3.665 | 3.799 | 22,950 | +0.02(+0.55%) |
Jul 28, 2022 | 3.840 | 4.040 | 3.693 | 3.778 | 20,115 | -0.02(-0.59%) |
Jul 27, 2022 | 3.976 | 4.200 | 3.760 | 3.801 | 33,170 | -0.14(-3.63%) |
Jul 26, 2022 | 3.944 | 4.160 | 3.944 | 3.944 | 18,728 | -0.14(-3.31%) |
Jul 25, 2022 | 4.080 | 4.360 | 4.053 | 4.079 | 27,705 | +0.11(+2.84%) |
Jul 22, 2022 | 4.054 | 4.114 | 3.944 | 3.966 | 14,339 | -0.15(-3.60%) |
Jul 21, 2022 | 4.021 | 4.304 | 4.021 | 4.114 | 22,080 | -0.03(-0.73%) |
Jul 20, 2022 | 4.080 | 4.320 | 4.041 | 4.145 | 21,251 | -0.02(-0.37%) |
Jul 19, 2022 | 4.240 | 4.320 | 4.108 | 4.160 | 29,452 | +0.02(+0.37%) |
Jul 18, 2022 | 3.898 | 4.272 | 3.898 | 4.145 | 35,789 | +0.10(+2.51%) |
Jul 15, 2022 | 4.160 | 4.160 | 3.920 | 4.043 | 18,151 | +0.09(+2.31%) |
Jul 14, 2022 | 3.900 | 4.156 | 3.688 | 3.952 | 35,131 | +0.08(+2.17%) |
Jul 13, 2022 | 3.634 | 3.920 | 3.521 | 3.868 | 40,448 | +0.15(+3.98%) |
Jul 12, 2022 | 3.920 | 3.920 | 3.520 | 3.720 | 21,464 | -0.05(-1.38%) |
Jul 11, 2022 | 3.920 | 3.920 | 3.771 | 3.772 | 17,060 | -0.09(-2.24%) |
Jul 08, 2022 | 3.680 | 3.920 | 3.626 | 3.858 | 23,462 | +0.23(+6.44%) |
Jul 07, 2022 | 3.600 | 3.751 | 3.555 | 3.625 | 34,592 | +0.07(+1.96%) |
Jul 06, 2022 | 3.480 | 3.672 | 3.477 | 3.555 | 26,951 | +0.04(+1.00%) |
Jul 05, 2022 | 3.600 | 3.679 | 3.442 | 3.520 | 18,080 | +0.00(+0.00%) |