Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.450 | 3.560 | 3.450 | 3.520 | 7,070 | +0.01(+0.28%) |
Sep 29, 2022 | 3.560 | 3.560 | 3.450 | 3.510 | 29,281 | -0.13(-3.57%) |
Sep 28, 2022 | 3.550 | 3.640 | 3.550 | 3.640 | 14,900 | +0.02(+0.55%) |
Sep 27, 2022 | 3.650 | 3.690 | 3.620 | 3.620 | 2,690 | +0.02(+0.56%) |
Sep 26, 2022 | 3.560 | 3.630 | 3.560 | 3.600 | 16,302 | +0.01(+0.28%) |
Sep 23, 2022 | 3.610 | 3.640 | 3.580 | 3.590 | 11,914 | -0.09(-2.45%) |
Sep 22, 2022 | 3.770 | 3.770 | 3.650 | 3.680 | 6,500 | -0.04(-1.08%) |
Sep 21, 2022 | 3.690 | 3.770 | 3.680 | 3.720 | 11,150 | +0.01(+0.27%) |
Sep 20, 2022 | 3.740 | 3.740 | 3.670 | 3.710 | 6,034 | -0.07(-1.85%) |
Sep 19, 2022 | 3.750 | 3.790 | 3.740 | 3.780 | 4,374 | -0.05(-1.31%) |
Sep 16, 2022 | 3.690 | 3.850 | 3.690 | 3.830 | 24,013 | -0.18(-4.49%) |
Sep 15, 2022 | 4.060 | 4.060 | 3.950 | 4.010 | 3,810 | -0.11(-2.67%) |
Sep 14, 2022 | 4.010 | 4.140 | 3.990 | 4.120 | 27,702 | +0.14(+3.52%) |
Sep 13, 2022 | 3.700 | 3.990 | 3.700 | 3.980 | 10,732 | +0.04(+1.02%) |
Sep 12, 2022 | 3.900 | 3.950 | 3.690 | 3.940 | 9,766 | +0.03(+0.77%) |
Sep 09, 2022 | 3.780 | 3.920 | 3.780 | 3.910 | 13,213 | +0.25(+6.83%) |
Sep 08, 2022 | 3.710 | 3.730 | 3.630 | 3.660 | 9,816 | -0.06(-1.61%) |
Sep 07, 2022 | 3.690 | 3.740 | 3.690 | 3.720 | 6,071 | +0.02(+0.54%) |
Sep 06, 2022 | 3.700 | 3.700 | 3.700 | 3.700 | 2,906 | -0.02(-0.54%) |
Sep 02, 2022 | 3.720 | 0 | -0.05(-1.33%) | |||
Sep 01, 2022 | 3.740 | 3.820 | 3.740 | 3.770 | 7,853 | +0.03(+0.80%) |
Aug 31, 2022 | 3.740 | 3.760 | 3.700 | 3.740 | 4,400 | +0.03(+0.81%) |
Aug 30, 2022 | 3.770 | 3.770 | 3.710 | 3.710 | 12,050 | -0.11(-2.88%) |
Aug 29, 2022 | 3.690 | 3.870 | 3.620 | 3.820 | 21,822 | +0.08(+2.14%) |
Aug 26, 2022 | 3.780 | 3.800 | 3.730 | 3.740 | 3,309 | -0.02(-0.53%) |
Aug 25, 2022 | 3.700 | 3.760 | 3.700 | 3.760 | 1,525 | +0.10(+2.73%) |
Aug 24, 2022 | 3.600 | 3.680 | 3.600 | 3.660 | 5,802 | +0.06(+1.67%) |
Aug 23, 2022 | 3.630 | 3.630 | 3.600 | 3.600 | 339 | -0.06(-1.64%) |
Aug 22, 2022 | 3.570 | 3.660 | 3.480 | 3.660 | 5,742 | +0.09(+2.52%) |
Aug 19, 2022 | 3.480 | 3.570 | 3.480 | 3.570 | 4,100 | +0.09(+2.59%) |
Aug 18, 2022 | 3.490 | 3.520 | 3.480 | 3.480 | 6,536 | -0.04(-1.14%) |
Aug 17, 2022 | 3.660 | 3.660 | 3.520 | 3.520 | 7,293 | -0.05(-1.40%) |
Aug 16, 2022 | 3.650 | 3.650 | 3.550 | 3.570 | 12,326 | -0.18(-4.80%) |
Aug 15, 2022 | 3.770 | 3.780 | 3.710 | 3.750 | 2,280 | -0.02(-0.53%) |
Aug 12, 2022 | 3.640 | 3.770 | 3.640 | 3.770 | 12,388 | +0.16(+4.43%) |
Aug 11, 2022 | 3.540 | 3.610 | 3.540 | 3.610 | 16,304 | +0.09(+2.56%) |
Aug 10, 2022 | 3.550 | 3.620 | 3.500 | 3.520 | 19,401 | +0.04(+1.15%) |
Aug 09, 2022 | 3.450 | 3.490 | 3.440 | 3.480 | 10,628 | +0.05(+1.46%) |
Aug 08, 2022 | 3.400 | 3.430 | 3.400 | 3.430 | 321 | +0.00(+0.00%) |
Aug 05, 2022 | 3.370 | 3.450 | 3.370 | 3.430 | 8,397 | +0.00(+0.00%) |
Aug 04, 2022 | 3.330 | 3.450 | 3.330 | 3.430 | 6,723 | +0.10(+3.00%) |
Aug 03, 2022 | 3.410 | 3.410 | 3.330 | 3.330 | 3,731 | -0.09(-2.63%) |
Aug 02, 2022 | 3.470 | 3.490 | 3.410 | 3.420 | 11,514 | -0.12(-3.39%) |
Jul 29, 2022 | 3.540 | 0 | -0.02(-0.56%) | |||
Jul 28, 2022 | 3.500 | 3.570 | 3.490 | 3.560 | 35,909 | +0.08(+2.30%) |
Jul 27, 2022 | 3.500 | 3.500 | 3.450 | 3.480 | 1,286 | -0.06(-1.69%) |
Jul 26, 2022 | 3.420 | 3.570 | 3.420 | 3.540 | 10,200 | +0.21(+6.31%) |
Jul 25, 2022 | 3.380 | 3.380 | 3.330 | 3.330 | 600 | -0.03(-0.89%) |
Jul 22, 2022 | 3.410 | 3.410 | 3.360 | 3.360 | 923 | -0.05(-1.47%) |
Jul 21, 2022 | 3.400 | 3.420 | 3.400 | 3.410 | 7,116 | +0.02(+0.59%) |
Jul 20, 2022 | 3.410 | 3.410 | 3.390 | 3.390 | 502 | -0.05(-1.45%) |
Jul 19, 2022 | 3.470 | 3.490 | 3.440 | 3.440 | 990 | -0.01(-0.29%) |
Jul 18, 2022 | 3.400 | 3.540 | 3.400 | 3.450 | 7,102 | +0.06(+1.77%) |
Jul 15, 2022 | 3.380 | 3.390 | 3.380 | 3.390 | 402 | -0.06(-1.74%) |
Jul 14, 2022 | 3.440 | 3.450 | 3.410 | 3.450 | 8,709 | -0.08(-2.27%) |
Jul 13, 2022 | 3.210 | 3.590 | 3.200 | 3.530 | 5,224 | +0.08(+2.32%) |
Jul 12, 2022 | 3.540 | 3.540 | 3.450 | 3.450 | 5,000 | -0.15(-4.17%) |
Jul 11, 2022 | 3.550 | 3.610 | 3.550 | 3.600 | 1,624 | +0.06(+1.69%) |
Jul 08, 2022 | 3.570 | 3.570 | 3.500 | 3.540 | 9,830 | -0.01(-0.28%) |
Jul 07, 2022 | 3.570 | 3.610 | 3.550 | 3.550 | 5,551 | +0.09(+2.60%) |
Jul 06, 2022 | 3.500 | 3.500 | 3.390 | 3.460 | 6,550 | -0.08(-2.26%) |
Jul 05, 2022 | 3.540 | 3.590 | 3.470 | 3.540 | 25,914 | +0.11(+3.21%) |