Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.520 | 3.850 | 3.520 | 3.680 | 31,289 | +0.19(+5.44%) |
Sep 29, 2022 | 3.450 | 3.510 | 3.400 | 3.490 | 8,555 | -0.01(-0.29%) |
Sep 28, 2022 | 3.380 | 3.580 | 3.380 | 3.500 | 2,230 | -0.05(-1.41%) |
Sep 27, 2022 | 3.430 | 3.591 | 3.430 | 3.550 | 4,483 | +0.10(+2.90%) |
Sep 26, 2022 | 3.600 | 3.600 | 3.360 | 3.450 | 9,115 | -0.18(-4.96%) |
Sep 23, 2022 | 3.896 | 3.896 | 3.630 | 3.630 | 6,562 | -0.23(-5.96%) |
Sep 22, 2022 | 4.140 | 4.140 | 3.860 | 3.860 | 4,482 | -0.23(-5.62%) |
Sep 21, 2022 | 4.170 | 4.170 | 3.960 | 4.090 | 7,227 | -0.05(-1.21%) |
Sep 20, 2022 | 4.050 | 4.140 | 3.960 | 4.140 | 12,952 | +0.02(+0.49%) |
Sep 19, 2022 | 3.980 | 4.120 | 3.970 | 4.120 | 22,355 | +0.08(+1.98%) |
Sep 16, 2022 | 3.970 | 4.050 | 3.950 | 4.040 | 8,047 | -0.03(-0.74%) |
Sep 15, 2022 | 4.050 | 4.110 | 3.950 | 4.070 | 8,561 | +0.02(+0.49%) |
Sep 14, 2022 | 4.070 | 4.110 | 3.950 | 4.050 | 15,562 | +0.00(+0.00%) |
Sep 13, 2022 | 4.050 | 4.080 | 4.010 | 4.050 | 11,008 | +0.04(+0.99%) |
Sep 12, 2022 | 3.970 | 4.120 | 3.970 | 4.010 | 8,772 | -0.04(-0.99%) |
Sep 09, 2022 | 4.050 | 4.110 | 3.990 | 4.050 | 5,462 | -0.03(-0.61%) |
Sep 08, 2022 | 4.050 | 4.150 | 4.010 | 4.075 | 4,150 | +0.03(+0.62%) |
Sep 07, 2022 | 4.070 | 4.070 | 3.920 | 4.050 | 6,700 | +0.00(+0.00%) |
Sep 06, 2022 | 4.070 | 4.070 | 4.040 | 4.050 | 10,143 | -0.05(-1.22%) |
Sep 02, 2022 | 4.170 | 4.269 | 4.040 | 4.100 | 4,633 | +0.05(+1.23%) |
Sep 01, 2022 | 4.190 | 4.190 | 4.050 | 4.050 | 6,190 | -0.22(-5.15%) |
Aug 31, 2022 | 4.050 | 4.420 | 3.950 | 4.270 | 8,920 | +0.12(+2.89%) |
Aug 30, 2022 | 4.050 | 4.150 | 3.940 | 4.150 | 7,000 | +0.13(+3.23%) |
Aug 29, 2022 | 4.050 | 4.170 | 4.020 | 4.020 | 1,951 | -0.01(-0.25%) |
Aug 26, 2022 | 4.000 | 4.195 | 4.000 | 4.030 | 3,860 | -0.02(-0.49%) |
Aug 25, 2022 | 4.020 | 4.050 | 4.020 | 4.050 | 1,568 | +0.04(+1.00%) |
Aug 24, 2022 | 4.000 | 4.012 | 4.000 | 4.010 | 966 | +0.01(+0.25%) |
Aug 23, 2022 | 3.900 | 4.030 | 3.900 | 4.000 | 3,184 | -0.03(-0.79%) |
Aug 22, 2022 | 4.060 | 4.158 | 3.910 | 4.032 | 7,141 | -0.02(-0.44%) |
Aug 19, 2022 | 4.060 | 4.160 | 4.000 | 4.050 | 7,250 | +0.00(+0.00%) |
Aug 18, 2022 | 4.100 | 4.100 | 4.000 | 4.050 | 3,985 | +0.00(+0.00%) |
Aug 17, 2022 | 4.000 | 4.050 | 4.000 | 4.050 | 5,635 | +0.00(+0.00%) |
Aug 16, 2022 | 4.050 | 4.087 | 4.010 | 4.050 | 4,128 | +0.00(+0.00%) |
Aug 15, 2022 | 4.030 | 4.125 | 4.030 | 4.050 | 3,747 | +0.04(+1.00%) |
Aug 12, 2022 | 4.320 | 4.320 | 4.010 | 4.010 | 12,261 | -0.37(-8.45%) |
Aug 11, 2022 | 4.450 | 4.580 | 4.350 | 4.380 | 10,048 | -0.07(-1.57%) |
Aug 10, 2022 | 4.600 | 4.710 | 4.435 | 4.450 | 10,187 | -0.21(-4.51%) |
Aug 09, 2022 | 4.800 | 4.800 | 4.656 | 4.660 | 13,327 | -0.10(-2.10%) |
Aug 08, 2022 | 4.610 | 4.760 | 4.420 | 4.760 | 11,225 | +0.15(+3.25%) |
Aug 05, 2022 | 4.500 | 4.790 | 4.310 | 4.610 | 16,591 | +0.18(+4.06%) |
Aug 04, 2022 | 4.430 | 4.490 | 4.390 | 4.430 | 2,532 | -0.07(-1.56%) |
Aug 03, 2022 | 4.580 | 4.580 | 4.361 | 4.500 | 5,231 | +0.02(+0.55%) |
Aug 02, 2022 | 4.550 | 4.550 | 4.400 | 4.476 | 2,337 | -0.08(-1.85%) |
Aug 01, 2022 | 4.340 | 4.560 | 4.240 | 4.560 | 9,569 | +0.16(+3.64%) |
Jul 29, 2022 | 4.200 | 4.440 | 3.960 | 4.400 | 12,256 | +0.27(+6.54%) |
Jul 28, 2022 | 4.070 | 4.200 | 4.020 | 4.130 | 3,765 | -0.04(-0.96%) |
Jul 27, 2022 | 4.160 | 4.170 | 3.945 | 4.170 | 20,996 | +0.13(+3.22%) |
Jul 26, 2022 | 4.100 | 4.250 | 4.040 | 4.040 | 3,049 | -0.10(-2.42%) |
Jul 25, 2022 | 4.300 | 4.300 | 4.140 | 4.140 | 2,238 | -0.16(-3.72%) |
Jul 22, 2022 | 4.120 | 4.500 | 4.073 | 4.300 | 3,871 | +0.08(+1.90%) |
Jul 21, 2022 | 4.000 | 4.370 | 4.000 | 4.220 | 4,053 | -0.21(-4.74%) |
Jul 20, 2022 | 4.180 | 4.539 | 4.120 | 4.430 | 29,059 | +0.13(+3.02%) |
Jul 19, 2022 | 4.210 | 4.340 | 4.135 | 4.300 | 2,531 | +0.06(+1.42%) |
Jul 18, 2022 | 4.260 | 4.350 | 4.170 | 4.240 | 13,301 | +0.09(+2.17%) |
Jul 15, 2022 | 4.080 | 4.150 | 3.910 | 4.150 | 13,875 | +0.16(+3.94%) |
Jul 14, 2022 | 3.750 | 4.200 | 3.750 | 3.993 | 4,691 | +0.13(+3.43%) |
Jul 13, 2022 | 3.700 | 3.930 | 3.670 | 3.860 | 26,251 | +0.01(+0.26%) |
Jul 12, 2022 | 3.800 | 3.985 | 3.681 | 3.850 | 5,630 | -0.10(-2.53%) |
Jul 11, 2022 | 3.810 | 4.061 | 3.810 | 3.950 | 4,785 | +0.00(+0.00%) |
Jul 08, 2022 | 3.880 | 3.951 | 3.850 | 3.950 | 1,801 | +0.00(+0.00%) |
Jul 07, 2022 | 3.900 | 3.950 | 3.900 | 3.950 | 3,394 | -0.01(-0.25%) |
Jul 06, 2022 | 3.970 | 4.011 | 3.950 | 3.960 | 6,565 | +0.04(+1.02%) |
Jul 05, 2022 | 3.810 | 3.961 | 3.810 | 3.920 | 9,261 | +0.02(+0.51%) |