Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.010 | 3.035 | 2.880 | 3.010 | 500,900 | +0.03(+1.01%) |
Sep 29, 2022 | 2.990 | 3.000 | 2.925 | 2.980 | 244,809 | -0.03(-1.00%) |
Sep 28, 2022 | 2.960 | 3.030 | 2.960 | 3.010 | 203,573 | +0.06(+2.03%) |
Sep 27, 2022 | 2.930 | 3.000 | 2.920 | 2.950 | 217,990 | +0.04(+1.37%) |
Sep 26, 2022 | 3.020 | 3.080 | 2.905 | 2.910 | 493,084 | -0.13(-4.28%) |
Sep 23, 2022 | 3.110 | 3.150 | 3.040 | 3.040 | 288,291 | -0.11(-3.49%) |
Sep 22, 2022 | 3.160 | 3.160 | 3.020 | 3.150 | 395,501 | +0.00(+0.00%) |
Sep 21, 2022 | 3.180 | 3.245 | 3.140 | 3.150 | 317,651 | -0.09(-2.78%) |
Sep 20, 2022 | 3.360 | 3.360 | 3.210 | 3.240 | 387,460 | -0.13(-3.86%) |
Sep 19, 2022 | 3.280 | 3.370 | 3.280 | 3.370 | 221,243 | +0.04(+1.20%) |
Sep 16, 2022 | 3.320 | 3.350 | 3.250 | 3.330 | 675,898 | -0.02(-0.60%) |
Sep 15, 2022 | 3.310 | 3.400 | 3.310 | 3.350 | 387,368 | +0.04(+1.21%) |
Sep 14, 2022 | 3.410 | 3.410 | 3.290 | 3.310 | 372,752 | -0.10(-2.93%) |
Sep 13, 2022 | 3.430 | 3.500 | 3.400 | 3.410 | 337,205 | -0.16(-4.48%) |
Sep 12, 2022 | 3.500 | 3.640 | 3.470 | 3.570 | 235,405 | +0.05(+1.42%) |
Sep 09, 2022 | 3.450 | 3.540 | 3.411 | 3.520 | 382,741 | +0.11(+3.23%) |
Sep 08, 2022 | 3.390 | 3.455 | 3.330 | 3.410 | 455,906 | -0.03(-0.87%) |
Sep 07, 2022 | 3.410 | 3.510 | 3.305 | 3.440 | 518,537 | +0.00(+0.00%) |
Sep 06, 2022 | 3.510 | 3.526 | 3.390 | 3.440 | 468,517 | -0.05(-1.43%) |
Sep 02, 2022 | 3.650 | 3.659 | 3.390 | 3.490 | 618,570 | -0.15(-4.12%) |
Sep 01, 2022 | 3.870 | 3.970 | 3.390 | 3.640 | 1,053,868 | -0.32(-8.08%) |
Aug 31, 2022 | 4.290 | 4.290 | 3.960 | 3.960 | 861,056 | -0.49(-11.01%) |
Aug 30, 2022 | 4.470 | 4.697 | 4.360 | 4.450 | 281,788 | +0.00(+0.00%) |
Aug 29, 2022 | 4.500 | 4.590 | 4.430 | 4.450 | 174,174 | -0.08(-1.77%) |
Aug 26, 2022 | 4.780 | 4.780 | 4.500 | 4.530 | 219,914 | -0.24(-5.03%) |
Aug 25, 2022 | 4.640 | 4.800 | 4.608 | 4.770 | 207,226 | +0.12(+2.58%) |
Aug 24, 2022 | 4.460 | 4.700 | 4.435 | 4.650 | 273,875 | +0.20(+4.49%) |
Aug 23, 2022 | 4.500 | 4.610 | 4.430 | 4.450 | 138,193 | -0.07(-1.55%) |
Aug 22, 2022 | 4.580 | 4.590 | 4.440 | 4.520 | 164,654 | -0.12(-2.59%) |
Aug 19, 2022 | 4.730 | 4.765 | 4.600 | 4.640 | 181,982 | -0.17(-3.53%) |
Aug 18, 2022 | 4.750 | 4.850 | 4.671 | 4.810 | 113,710 | +0.03(+0.63%) |
Aug 17, 2022 | 4.780 | 4.885 | 4.660 | 4.780 | 183,478 | -0.05(-1.04%) |
Aug 16, 2022 | 4.570 | 5.030 | 4.570 | 4.830 | 497,458 | +0.24(+5.23%) |
Aug 15, 2022 | 4.610 | 4.625 | 4.485 | 4.590 | 177,285 | -0.02(-0.43%) |
Aug 12, 2022 | 4.610 | 4.640 | 4.520 | 4.610 | 171,682 | +0.03(+0.66%) |
Aug 11, 2022 | 4.620 | 4.775 | 4.560 | 4.580 | 192,581 | -0.02(-0.43%) |
Aug 10, 2022 | 4.300 | 4.615 | 4.300 | 4.600 | 292,603 | +0.36(+8.49%) |
Aug 09, 2022 | 4.340 | 4.340 | 4.160 | 4.240 | 248,249 | -0.13(-2.97%) |
Aug 08, 2022 | 4.160 | 4.390 | 4.160 | 4.370 | 341,408 | +0.22(+5.30%) |
Aug 05, 2022 | 4.190 | 4.305 | 4.120 | 4.150 | 223,956 | -0.07(-1.66%) |
Aug 04, 2022 | 4.180 | 4.245 | 4.112 | 4.220 | 270,384 | +0.07(+1.69%) |
Aug 03, 2022 | 4.190 | 4.270 | 4.150 | 4.150 | 252,368 | +0.02(+0.48%) |
Aug 02, 2022 | 4.190 | 4.200 | 4.120 | 4.130 | 208,646 | -0.09(-2.13%) |
Aug 01, 2022 | 4.180 | 4.280 | 4.090 | 4.220 | 395,146 | +0.03(+0.72%) |
Jul 29, 2022 | 4.290 | 4.290 | 4.150 | 4.190 | 289,522 | -0.07(-1.64%) |
Jul 28, 2022 | 4.190 | 4.290 | 4.170 | 4.260 | 581,953 | +0.06(+1.43%) |
Jul 27, 2022 | 4.270 | 4.270 | 4.105 | 4.200 | 430,566 | -0.02(-0.47%) |
Jul 26, 2022 | 4.430 | 4.430 | 4.210 | 4.220 | 266,807 | -0.21(-4.74%) |
Jul 25, 2022 | 4.320 | 4.510 | 4.320 | 4.430 | 241,378 | +0.11(+2.55%) |
Jul 22, 2022 | 4.510 | 4.610 | 4.270 | 4.320 | 274,237 | -0.23(-5.05%) |
Jul 21, 2022 | 4.540 | 4.600 | 4.480 | 4.550 | 324,320 | +0.02(+0.44%) |
Jul 20, 2022 | 4.470 | 4.565 | 4.420 | 4.530 | 334,957 | +0.04(+0.89%) |
Jul 19, 2022 | 4.370 | 4.600 | 4.370 | 4.490 | 389,334 | +0.19(+4.42%) |
Jul 18, 2022 | 4.400 | 4.510 | 4.250 | 4.300 | 850,457 | -0.04(-0.92%) |
Jul 15, 2022 | 4.340 | 4.390 | 4.270 | 4.340 | 333,388 | +0.01(+0.23%) |
Jul 14, 2022 | 4.150 | 4.390 | 4.145 | 4.330 | 458,275 | +0.12(+2.85%) |
Jul 13, 2022 | 4.010 | 4.230 | 4.005 | 4.210 | 529,128 | +0.15(+3.69%) |
Jul 12, 2022 | 4.110 | 4.255 | 4.050 | 4.060 | 275,438 | -0.07(-1.69%) |
Jul 11, 2022 | 4.330 | 4.360 | 4.105 | 4.130 | 415,504 | -0.22(-5.06%) |
Jul 08, 2022 | 4.380 | 4.420 | 4.230 | 4.350 | 399,138 | -0.04(-0.91%) |
Jul 07, 2022 | 4.340 | 4.420 | 4.180 | 4.390 | 460,522 | +0.05(+1.15%) |
Jul 06, 2022 | 4.350 | 4.405 | 4.240 | 4.340 | 316,731 | +0.00(+0.00%) |
Jul 05, 2022 | 4.290 | 4.400 | 4.235 | 4.340 | 446,899 | -0.04(-0.91%) |