Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.140 | 3.420 | 3.140 | 3.310 | 525,702 | +0.06(+1.85%) |
Sep 29, 2022 | 3.360 | 3.360 | 3.170 | 3.250 | 532,235 | -0.15(-4.41%) |
Sep 28, 2022 | 3.450 | 3.550 | 3.360 | 3.400 | 581,199 | +0.01(+0.29%) |
Sep 27, 2022 | 3.190 | 3.440 | 3.190 | 3.390 | 707,625 | +0.25(+7.96%) |
Sep 26, 2022 | 3.190 | 3.370 | 3.140 | 3.140 | 547,072 | -0.08(-2.48%) |
Sep 23, 2022 | 3.340 | 3.380 | 3.150 | 3.220 | 796,492 | -0.11(-3.30%) |
Sep 22, 2022 | 3.390 | 3.500 | 3.260 | 3.330 | 661,610 | -0.11(-3.20%) |
Sep 21, 2022 | 3.700 | 3.700 | 3.380 | 3.440 | 1,016,708 | -0.23(-6.27%) |
Sep 20, 2022 | 3.660 | 3.700 | 3.530 | 3.670 | 600,231 | -0.03(-0.81%) |
Sep 19, 2022 | 3.810 | 3.900 | 3.660 | 3.700 | 583,312 | -0.16(-4.15%) |
Sep 16, 2022 | 4.040 | 4.080 | 3.785 | 3.860 | 706,196 | -0.28(-6.76%) |
Sep 15, 2022 | 4.000 | 4.170 | 3.960 | 4.140 | 287,237 | +0.14(+3.50%) |
Sep 14, 2022 | 3.960 | 4.030 | 3.870 | 4.000 | 450,281 | +0.02(+0.50%) |
Sep 13, 2022 | 4.250 | 4.250 | 3.940 | 3.980 | 898,714 | -0.31(-7.23%) |
Sep 12, 2022 | 4.380 | 4.520 | 4.210 | 4.290 | 535,047 | -0.06(-1.38%) |
Sep 09, 2022 | 4.340 | 4.401 | 4.260 | 4.350 | 323,746 | +0.06(+1.40%) |
Sep 08, 2022 | 4.280 | 4.395 | 4.205 | 4.290 | 444,421 | +0.00(+0.00%) |
Sep 07, 2022 | 4.200 | 4.350 | 4.120 | 4.290 | 462,155 | +0.08(+1.90%) |
Sep 06, 2022 | 4.430 | 4.450 | 4.160 | 4.210 | 1,416,434 | -0.15(-3.44%) |
Sep 02, 2022 | 4.400 | 4.440 | 4.280 | 4.360 | 572,586 | -0.03(-0.68%) |
Sep 01, 2022 | 4.460 | 4.489 | 4.330 | 4.390 | 957,214 | -0.11(-2.44%) |
Aug 31, 2022 | 4.290 | 4.540 | 4.280 | 4.500 | 710,734 | +0.22(+5.14%) |
Aug 30, 2022 | 4.650 | 4.720 | 4.200 | 4.280 | 883,779 | -0.34(-7.36%) |
Aug 29, 2022 | 4.540 | 4.790 | 4.510 | 4.620 | 633,396 | -0.06(-1.28%) |
Aug 26, 2022 | 4.880 | 4.960 | 4.630 | 4.680 | 673,469 | -0.19(-3.90%) |
Aug 25, 2022 | 4.700 | 4.910 | 4.630 | 4.870 | 777,471 | +0.21(+4.51%) |
Aug 24, 2022 | 4.430 | 4.670 | 4.370 | 4.660 | 786,969 | +0.24(+5.43%) |
Aug 23, 2022 | 4.320 | 4.510 | 4.250 | 4.420 | 690,206 | +0.10(+2.31%) |
Aug 22, 2022 | 4.410 | 4.465 | 4.220 | 4.320 | 961,727 | -0.20(-4.42%) |
Aug 19, 2022 | 4.690 | 4.841 | 4.470 | 4.520 | 870,749 | -0.24(-5.04%) |
Aug 18, 2022 | 4.500 | 4.780 | 4.420 | 4.760 | 1,065,752 | +0.23(+5.08%) |
Aug 17, 2022 | 4.700 | 4.960 | 4.510 | 4.530 | 649,899 | -0.24(-5.03%) |
Aug 16, 2022 | 4.760 | 4.800 | 4.500 | 4.770 | 727,461 | +0.09(+1.92%) |
Aug 15, 2022 | 4.630 | 4.800 | 4.470 | 4.680 | 747,748 | +0.10(+2.18%) |
Aug 12, 2022 | 4.450 | 4.680 | 4.430 | 4.580 | 420,576 | +0.15(+3.39%) |
Aug 11, 2022 | 4.680 | 4.750 | 4.380 | 4.430 | 613,346 | -0.25(-5.34%) |
Aug 10, 2022 | 4.560 | 4.780 | 4.460 | 4.680 | 623,465 | +0.27(+6.12%) |
Aug 09, 2022 | 4.410 | 4.650 | 4.320 | 4.410 | 676,035 | -0.02(-0.45%) |
Aug 08, 2022 | 4.500 | 4.860 | 4.390 | 4.430 | 1,752,831 | +0.05(+1.14%) |
Aug 05, 2022 | 4.120 | 4.380 | 3.990 | 4.380 | 1,815,414 | +0.27(+6.57%) |
Aug 04, 2022 | 4.060 | 4.115 | 4.020 | 4.110 | 497,841 | +0.11(+2.75%) |
Aug 03, 2022 | 3.930 | 4.090 | 3.860 | 4.000 | 503,400 | +0.18(+4.71%) |
Aug 02, 2022 | 3.510 | 3.820 | 3.510 | 3.820 | 696,935 | +0.27(+7.61%) |
Aug 01, 2022 | 3.860 | 3.860 | 3.520 | 3.550 | 852,560 | -0.31(-8.03%) |
Jul 29, 2022 | 3.920 | 4.090 | 3.820 | 3.860 | 912,217 | -0.06(-1.53%) |
Jul 28, 2022 | 3.940 | 3.975 | 3.790 | 3.920 | 933,208 | +0.03(+0.77%) |
Jul 27, 2022 | 3.740 | 3.910 | 3.710 | 3.890 | 736,956 | +0.19(+5.14%) |
Jul 26, 2022 | 3.750 | 3.790 | 3.560 | 3.700 | 840,146 | -0.08(-2.12%) |
Jul 25, 2022 | 3.970 | 3.980 | 3.680 | 3.780 | 797,031 | -0.11(-2.83%) |
Jul 22, 2022 | 4.000 | 4.030 | 3.890 | 3.890 | 1,112,927 | -0.14(-3.47%) |
Jul 21, 2022 | 4.400 | 4.400 | 4.020 | 4.030 | 819,444 | -0.32(-7.36%) |
Jul 20, 2022 | 4.400 | 4.410 | 4.260 | 4.350 | 1,261,123 | -0.06(-1.36%) |
Jul 19, 2022 | 4.300 | 4.510 | 4.200 | 4.410 | 916,817 | +0.21(+5.00%) |
Jul 18, 2022 | 4.330 | 4.350 | 4.145 | 4.200 | 1,007,284 | -0.05(-1.18%) |
Jul 15, 2022 | 4.210 | 4.280 | 4.060 | 4.250 | 803,076 | +0.10(+2.41%) |
Jul 14, 2022 | 4.180 | 4.260 | 4.070 | 4.150 | 638,982 | -0.04(-0.95%) |
Jul 13, 2022 | 4.110 | 4.330 | 4.060 | 4.190 | 740,238 | +0.01(+0.24%) |
Jul 12, 2022 | 4.230 | 4.230 | 3.980 | 4.180 | 1,069,312 | -0.04(-0.95%) |
Jul 11, 2022 | 4.270 | 4.290 | 4.138 | 4.220 | 824,945 | -0.09(-2.09%) |
Jul 08, 2022 | 4.230 | 4.380 | 4.100 | 4.310 | 664,288 | +0.04(+0.94%) |
Jul 07, 2022 | 4.000 | 4.290 | 3.900 | 4.270 | 1,221,540 | +0.29(+7.29%) |
Jul 06, 2022 | 3.700 | 4.080 | 3.650 | 3.980 | 1,275,737 | +0.30(+8.15%) |
Jul 05, 2022 | 3.610 | 3.710 | 3.500 | 3.680 | 785,406 | +0.03(+0.82%) |