Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.610 | 2.650 | 2.560 | 2.600 | 215,860 | +0.01(+0.39%) |
Sep 29, 2022 | 2.530 | 2.620 | 2.510 | 2.590 | 112,506 | -0.09(-3.36%) |
Sep 28, 2022 | 2.550 | 2.699 | 2.520 | 2.680 | 253,311 | +0.12(+4.69%) |
Sep 27, 2022 | 2.600 | 2.610 | 2.550 | 2.560 | 157,145 | +0.03(+1.19%) |
Sep 26, 2022 | 2.810 | 2.810 | 2.500 | 2.530 | 129,264 | -0.26(-9.32%) |
Sep 23, 2022 | 2.860 | 2.860 | 2.752 | 2.790 | 115,804 | -0.12(-4.12%) |
Sep 22, 2022 | 3.050 | 3.110 | 2.882 | 2.910 | 217,649 | -0.12(-3.96%) |
Sep 21, 2022 | 3.200 | 3.283 | 3.030 | 3.030 | 262,002 | -0.17(-5.31%) |
Sep 20, 2022 | 3.270 | 3.295 | 3.190 | 3.200 | 175,419 | -0.08(-2.44%) |
Sep 19, 2022 | 3.280 | 3.330 | 3.260 | 3.280 | 18,915 | -0.02(-0.61%) |
Sep 16, 2022 | 3.320 | 3.320 | 3.259 | 3.300 | 49,340 | -0.03(-0.90%) |
Sep 15, 2022 | 3.400 | 3.410 | 3.330 | 3.330 | 75,100 | -0.03(-0.89%) |
Sep 14, 2022 | 3.390 | 3.420 | 3.313 | 3.360 | 58,351 | -0.04(-1.18%) |
Sep 13, 2022 | 3.490 | 3.515 | 3.390 | 3.400 | 126,337 | -0.14(-3.95%) |
Sep 12, 2022 | 3.490 | 3.690 | 3.484 | 3.540 | 159,512 | +0.09(+2.61%) |
Sep 09, 2022 | 3.480 | 3.480 | 3.420 | 3.450 | 65,752 | +0.01(+0.29%) |
Sep 08, 2022 | 3.420 | 3.470 | 3.400 | 3.440 | 91,807 | +0.00(+0.00%) |
Sep 07, 2022 | 3.430 | 3.455 | 3.420 | 3.440 | 67,693 | +0.00(+0.00%) |
Sep 06, 2022 | 3.540 | 3.575 | 3.390 | 3.440 | 121,649 | -0.08(-2.27%) |
Sep 02, 2022 | 3.560 | 3.560 | 3.490 | 3.520 | 145,742 | -0.04(-1.12%) |
Sep 01, 2022 | 3.630 | 3.640 | 3.520 | 3.560 | 215,170 | -0.09(-2.47%) |
Aug 31, 2022 | 3.680 | 3.688 | 3.620 | 3.650 | 227,557 | +0.02(+0.55%) |
Aug 30, 2022 | 3.640 | 3.670 | 3.610 | 3.630 | 72,459 | +0.01(+0.28%) |
Aug 29, 2022 | 3.660 | 3.680 | 3.580 | 3.620 | 66,001 | -0.04(-1.09%) |
Aug 26, 2022 | 3.750 | 3.754 | 3.630 | 3.660 | 54,174 | -0.07(-1.88%) |
Aug 25, 2022 | 3.740 | 3.750 | 3.700 | 3.730 | 157,230 | +0.04(+1.08%) |
Aug 24, 2022 | 3.680 | 3.720 | 3.680 | 3.690 | 87,367 | +0.01(+0.27%) |
Aug 23, 2022 | 3.830 | 3.830 | 3.680 | 3.680 | 60,631 | -0.03(-0.81%) |
Aug 22, 2022 | 3.750 | 3.810 | 3.670 | 3.710 | 87,538 | -0.09(-2.37%) |
Aug 19, 2022 | 3.850 | 3.880 | 3.750 | 3.800 | 167,437 | -0.05(-1.30%) |
Aug 18, 2022 | 3.900 | 3.930 | 3.850 | 3.850 | 46,916 | -0.07(-1.79%) |
Aug 17, 2022 | 3.940 | 3.980 | 3.905 | 3.920 | 19,778 | -0.05(-1.26%) |
Aug 16, 2022 | 3.970 | 3.980 | 3.920 | 3.970 | 74,967 | +0.00(+0.00%) |
Aug 15, 2022 | 4.040 | 4.040 | 3.950 | 3.970 | 146,739 | -0.06(-1.49%) |
Aug 12, 2022 | 3.970 | 4.060 | 3.883 | 4.030 | 274,381 | +0.08(+2.03%) |
Aug 11, 2022 | 3.950 | 4.070 | 3.900 | 3.950 | 53,336 | +0.06(+1.54%) |
Aug 10, 2022 | 3.910 | 3.940 | 3.850 | 3.890 | 240,573 | +0.08(+2.10%) |
Aug 09, 2022 | 3.835 | 4.213 | 3.790 | 3.810 | 52,007 | -0.13(-3.30%) |
Aug 08, 2022 | 3.830 | 3.940 | 3.830 | 3.940 | 109,214 | +0.09(+2.34%) |
Aug 05, 2022 | 3.850 | 4.000 | 3.810 | 3.850 | 343,765 | -0.03(-0.77%) |
Aug 04, 2022 | 3.880 | 3.970 | 3.810 | 3.880 | 147,298 | +0.05(+1.31%) |
Aug 03, 2022 | 3.850 | 4.111 | 3.792 | 3.830 | 785,124 | -0.12(-3.04%) |
Aug 02, 2022 | 4.050 | 4.050 | 3.900 | 3.950 | 27,883 | -0.07(-1.74%) |
Aug 01, 2022 | 4.190 | 4.190 | 4.010 | 4.020 | 25,305 | -0.20(-4.74%) |
Jul 29, 2022 | 4.500 | 4.500 | 4.220 | 4.220 | 24,797 | -0.28(-6.22%) |
Jul 28, 2022 | 4.210 | 4.560 | 4.200 | 4.500 | 65,582 | +0.30(+7.14%) |
Jul 27, 2022 | 4.080 | 4.240 | 4.045 | 4.200 | 22,986 | +0.17(+4.22%) |
Jul 26, 2022 | 3.990 | 4.100 | 3.921 | 4.030 | 42,141 | +0.07(+1.77%) |
Jul 25, 2022 | 3.970 | 4.000 | 3.940 | 3.960 | 27,300 | +0.00(+0.00%) |
Jul 22, 2022 | 4.030 | 4.035 | 3.960 | 3.960 | 18,718 | -0.06(-1.49%) |
Jul 21, 2022 | 4.030 | 4.039 | 3.966 | 4.020 | 18,939 | -0.02(-0.50%) |
Jul 20, 2022 | 3.930 | 4.080 | 3.930 | 4.040 | 36,943 | +0.12(+3.06%) |
Jul 19, 2022 | 3.810 | 3.970 | 3.810 | 3.920 | 45,832 | +0.13(+3.43%) |
Jul 18, 2022 | 3.870 | 3.870 | 3.780 | 3.790 | 10,694 | -0.08(-2.07%) |
Jul 15, 2022 | 3.870 | 3.870 | 3.810 | 3.870 | 22,810 | +0.06(+1.57%) |
Jul 14, 2022 | 3.850 | 3.870 | 3.770 | 3.810 | 43,316 | -0.07(-1.80%) |
Jul 13, 2022 | 3.890 | 3.920 | 3.810 | 3.880 | 31,963 | -0.01(-0.26%) |
Jul 12, 2022 | 3.840 | 3.980 | 3.810 | 3.890 | 59,849 | +0.02(+0.52%) |
Jul 11, 2022 | 3.990 | 4.110 | 3.850 | 3.870 | 74,188 | -0.16(-3.97%) |
Jul 08, 2022 | 4.110 | 4.114 | 4.020 | 4.030 | 33,695 | -0.06(-1.47%) |
Jul 07, 2022 | 3.980 | 4.090 | 3.960 | 4.090 | 57,156 | +0.15(+3.81%) |
Jul 06, 2022 | 3.960 | 3.960 | 3.860 | 3.940 | 271,456 | +0.00(+0.00%) |
Jul 05, 2022 | 3.920 | 3.970 | 3.780 | 3.940 | 109,877 | -0.04(-1.01%) |