Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.270 | 3.450 | 3.230 | 3.300 | 17,172 | +0.01(+0.30%) |
Sep 29, 2022 | 3.260 | 3.340 | 3.190 | 3.290 | 35,987 | -0.05(-1.50%) |
Sep 28, 2022 | 3.370 | 3.710 | 3.250 | 3.340 | 71,358 | -0.03(-0.89%) |
Sep 27, 2022 | 3.700 | 3.770 | 3.370 | 3.370 | 55,030 | -0.27(-7.42%) |
Sep 26, 2022 | 3.900 | 3.900 | 3.630 | 3.640 | 19,181 | -0.20(-5.21%) |
Sep 23, 2022 | 3.900 | 3.910 | 3.750 | 3.840 | 45,456 | -0.21(-5.19%) |
Sep 22, 2022 | 4.160 | 4.210 | 3.800 | 4.050 | 34,232 | -0.15(-3.57%) |
Sep 21, 2022 | 4.330 | 4.330 | 4.151 | 4.200 | 6,491 | -0.04(-0.94%) |
Sep 20, 2022 | 4.280 | 4.320 | 4.210 | 4.240 | 18,031 | -0.09(-2.19%) |
Sep 19, 2022 | 4.420 | 4.517 | 4.280 | 4.335 | 37,733 | -0.09(-2.14%) |
Sep 16, 2022 | 4.510 | 4.550 | 4.360 | 4.430 | 33,588 | -0.13(-2.85%) |
Sep 15, 2022 | 4.630 | 4.830 | 4.500 | 4.560 | 27,017 | -0.05(-1.08%) |
Sep 14, 2022 | 4.522 | 4.665 | 4.510 | 4.610 | 10,228 | +0.07(+1.54%) |
Sep 13, 2022 | 4.570 | 4.670 | 4.490 | 4.540 | 45,528 | -0.11(-2.37%) |
Sep 12, 2022 | 4.610 | 4.831 | 4.525 | 4.650 | 22,106 | +0.05(+1.09%) |
Sep 09, 2022 | 4.570 | 4.690 | 4.511 | 4.600 | 23,277 | +0.12(+2.68%) |
Sep 08, 2022 | 4.560 | 4.620 | 4.450 | 4.480 | 28,583 | -0.10(-2.18%) |
Sep 07, 2022 | 4.360 | 4.690 | 4.360 | 4.580 | 6,158 | +0.17(+3.85%) |
Sep 06, 2022 | 4.580 | 4.600 | 4.350 | 4.410 | 16,976 | -0.18(-3.92%) |
Sep 02, 2022 | 4.430 | 4.680 | 4.360 | 4.590 | 28,056 | +0.14(+3.15%) |
Sep 01, 2022 | 4.570 | 4.570 | 4.400 | 4.450 | 33,545 | -0.11(-2.41%) |
Aug 31, 2022 | 4.460 | 4.580 | 4.460 | 4.560 | 10,709 | +0.05(+1.11%) |
Aug 30, 2022 | 4.660 | 4.660 | 4.360 | 4.510 | 27,140 | -0.14(-3.01%) |
Aug 29, 2022 | 4.650 | 4.710 | 4.600 | 4.650 | 26,296 | -0.05(-1.06%) |
Aug 26, 2022 | 4.810 | 4.810 | 4.530 | 4.700 | 71,238 | +0.00(+0.00%) |
Aug 25, 2022 | 4.910 | 4.910 | 4.620 | 4.700 | 25,622 | -0.13(-2.69%) |
Aug 24, 2022 | 4.730 | 4.870 | 4.490 | 4.830 | 126,890 | +0.12(+2.55%) |
Aug 23, 2022 | 4.750 | 4.800 | 4.690 | 4.710 | 16,638 | -0.07(-1.46%) |
Aug 22, 2022 | 4.800 | 4.830 | 4.670 | 4.780 | 31,484 | -0.02(-0.42%) |
Aug 19, 2022 | 4.950 | 4.960 | 4.800 | 4.800 | 49,907 | -0.20(-4.00%) |
Aug 18, 2022 | 5.180 | 5.180 | 4.900 | 5.000 | 85,512 | -0.12(-2.34%) |
Aug 17, 2022 | 5.170 | 5.176 | 5.051 | 5.120 | 23,876 | -0.02(-0.39%) |
Aug 16, 2022 | 5.510 | 5.510 | 5.090 | 5.140 | 79,426 | -0.50(-8.87%) |
Aug 15, 2022 | 4.950 | 6.064 | 4.950 | 5.640 | 766,886 | +0.64(+12.80%) |
Aug 12, 2022 | 5.060 | 5.320 | 4.780 | 5.000 | 87,274 | -0.20(-3.85%) |
Aug 11, 2022 | 5.400 | 5.400 | 5.140 | 5.200 | 21,197 | -0.17(-3.17%) |
Aug 10, 2022 | 4.998 | 5.370 | 4.955 | 5.370 | 52,044 | +0.42(+8.48%) |
Aug 09, 2022 | 4.950 | 5.070 | 4.900 | 4.950 | 38,025 | -0.03(-0.68%) |
Aug 08, 2022 | 5.000 | 5.050 | 4.950 | 4.984 | 46,525 | +0.02(+0.48%) |
Aug 05, 2022 | 4.950 | 5.090 | 4.950 | 4.960 | 22,474 | -0.01(-0.20%) |
Aug 04, 2022 | 5.000 | 5.000 | 4.950 | 4.970 | 17,616 | +0.00(+0.00%) |
Aug 03, 2022 | 5.010 | 5.010 | 4.867 | 4.970 | 25,402 | -0.03(-0.60%) |
Aug 02, 2022 | 5.010 | 5.010 | 4.850 | 5.000 | 13,300 | +0.02(+0.40%) |
Aug 01, 2022 | 5.020 | 5.060 | 4.880 | 4.980 | 22,869 | -0.07(-1.39%) |
Jul 29, 2022 | 5.100 | 5.160 | 4.970 | 5.050 | 4,847 | +0.12(+2.43%) |
Jul 28, 2022 | 4.900 | 5.060 | 4.900 | 4.930 | 14,122 | -0.02(-0.40%) |
Jul 27, 2022 | 5.000 | 5.140 | 4.890 | 4.950 | 26,322 | -0.05(-1.00%) |
Jul 26, 2022 | 5.210 | 5.360 | 5.000 | 5.000 | 16,839 | -0.22(-4.21%) |
Jul 25, 2022 | 5.580 | 5.580 | 5.220 | 5.220 | 30,227 | -0.38(-6.79%) |
Jul 22, 2022 | 5.859 | 5.859 | 5.510 | 5.600 | 8,453 | -0.02(-0.36%) |
Jul 21, 2022 | 5.540 | 5.892 | 5.540 | 5.620 | 15,230 | +0.04(+0.72%) |
Jul 20, 2022 | 5.470 | 5.690 | 5.470 | 5.580 | 28,528 | +0.10(+1.82%) |
Jul 19, 2022 | 5.550 | 5.640 | 5.460 | 5.480 | 10,386 | -0.04(-0.72%) |
Jul 18, 2022 | 5.310 | 5.580 | 5.310 | 5.520 | 25,873 | +0.21(+3.95%) |
Jul 15, 2022 | 5.260 | 5.316 | 5.250 | 5.310 | 36,120 | +0.06(+1.14%) |
Jul 14, 2022 | 5.210 | 5.270 | 5.180 | 5.250 | 25,203 | -0.07(-1.32%) |
Jul 13, 2022 | 5.160 | 5.330 | 5.133 | 5.320 | 23,471 | +0.07(+1.33%) |
Jul 12, 2022 | 5.330 | 5.330 | 5.180 | 5.250 | 12,507 | +0.02(+0.38%) |
Jul 11, 2022 | 5.250 | 5.450 | 5.180 | 5.230 | 40,231 | +0.03(+0.58%) |
Jul 08, 2022 | 4.930 | 5.200 | 4.930 | 5.200 | 31,074 | +0.17(+3.38%) |
Jul 07, 2022 | 5.060 | 5.140 | 4.915 | 5.030 | 46,208 | +0.04(+0.80%) |
Jul 06, 2022 | 4.950 | 5.050 | 4.840 | 4.990 | 49,219 | +0.06(+1.22%) |
Jul 05, 2022 | 4.810 | 4.990 | 4.810 | 4.930 | 11,371 | +0.02(+0.41%) |