Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2022 | 3.110 | 0 | -0.08(-2.51%) | |||
Sep 26, 2022 | 3.270 | 3.270 | 3.110 | 3.190 | 190,300 | +0.00(+0.00%) |
Sep 23, 2022 | 3.280 | 3.280 | 3.160 | 3.190 | 371,264 | -0.11(-3.33%) |
Sep 22, 2022 | 3.310 | 3.370 | 3.270 | 3.300 | 122,699 | +0.02(+0.61%) |
Sep 21, 2022 | 3.270 | 3.350 | 3.220 | 3.280 | 201,831 | +0.03(+0.92%) |
Sep 20, 2022 | 3.260 | 3.320 | 3.190 | 3.250 | 205,204 | -0.09(-2.69%) |
Sep 19, 2022 | 3.270 | 3.360 | 3.240 | 3.340 | 85,719 | +0.03(+0.91%) |
Sep 16, 2022 | 3.190 | 3.330 | 3.190 | 3.310 | 503,911 | +0.00(+0.00%) |
Sep 15, 2022 | 3.460 | 3.500 | 3.270 | 3.310 | 280,259 | -0.19(-5.43%) |
Sep 14, 2022 | 3.650 | 3.670 | 3.490 | 3.500 | 162,814 | -0.14(-3.85%) |
Sep 13, 2022 | 3.530 | 3.750 | 3.530 | 3.640 | 137,944 | -0.01(-0.27%) |
Sep 12, 2022 | 3.650 | 3.710 | 3.630 | 3.650 | 158,149 | +0.06(+1.67%) |
Sep 09, 2022 | 3.510 | 3.610 | 3.490 | 3.590 | 142,487 | +0.16(+4.66%) |
Sep 08, 2022 | 3.390 | 3.440 | 3.370 | 3.430 | 141,858 | +0.01(+0.29%) |
Sep 07, 2022 | 3.370 | 3.490 | 3.310 | 3.420 | 225,972 | +0.04(+1.18%) |
Sep 06, 2022 | 3.350 | 3.470 | 3.300 | 3.380 | 249,006 | +0.01(+0.30%) |
Sep 02, 2022 | 3.370 | 0 | +0.15(+4.66%) | |||
Sep 01, 2022 | 3.230 | 3.300 | 3.150 | 3.220 | 288,906 | -0.05(-1.53%) |
Aug 31, 2022 | 3.280 | 3.350 | 3.200 | 3.270 | 221,160 | +0.01(+0.31%) |
Aug 30, 2022 | 3.290 | 3.320 | 3.210 | 3.260 | 163,653 | -0.04(-1.21%) |
Aug 29, 2022 | 3.280 | 3.310 | 3.200 | 3.300 | 184,522 | +0.01(+0.30%) |
Aug 26, 2022 | 3.420 | 3.430 | 3.240 | 3.290 | 159,472 | -0.15(-4.36%) |
Aug 25, 2022 | 3.400 | 3.450 | 3.370 | 3.440 | 112,326 | +0.06(+1.78%) |
Aug 24, 2022 | 3.300 | 3.430 | 3.270 | 3.380 | 102,813 | +0.05(+1.50%) |
Aug 23, 2022 | 3.210 | 3.350 | 3.210 | 3.330 | 140,358 | +0.12(+3.74%) |
Aug 22, 2022 | 3.240 | 3.260 | 3.180 | 3.210 | 94,862 | -0.07(-2.13%) |
Aug 19, 2022 | 3.300 | 3.310 | 3.240 | 3.280 | 160,322 | -0.01(-0.30%) |
Aug 18, 2022 | 3.350 | 3.350 | 3.280 | 3.290 | 95,004 | -0.06(-1.79%) |
Aug 17, 2022 | 3.420 | 3.430 | 3.300 | 3.350 | 186,665 | -0.11(-3.18%) |
Aug 16, 2022 | 3.460 | 3.490 | 3.440 | 3.460 | 84,280 | +0.00(+0.00%) |
Aug 15, 2022 | 3.510 | 3.540 | 3.430 | 3.460 | 163,079 | -0.10(-2.81%) |
Aug 12, 2022 | 3.540 | 3.640 | 3.530 | 3.560 | 150,732 | -0.07(-1.93%) |
Aug 11, 2022 | 3.700 | 3.740 | 3.580 | 3.630 | 140,984 | -0.06(-1.63%) |
Aug 10, 2022 | 3.690 | 3.760 | 3.640 | 3.690 | 133,214 | +0.00(+0.00%) |
Aug 09, 2022 | 3.700 | 3.720 | 3.630 | 3.690 | 121,219 | +0.01(+0.27%) |
Aug 08, 2022 | 3.680 | 3.710 | 3.640 | 3.680 | 157,944 | +0.05(+1.38%) |
Aug 05, 2022 | 3.610 | 3.650 | 3.550 | 3.630 | 97,858 | -0.07(-1.89%) |
Aug 04, 2022 | 3.550 | 3.730 | 3.540 | 3.700 | 190,434 | +0.21(+6.02%) |
Aug 03, 2022 | 3.650 | 3.660 | 3.490 | 3.490 | 135,846 | -0.18(-4.90%) |
Aug 02, 2022 | 3.720 | 3.780 | 3.650 | 3.670 | 220,573 | -0.05(-1.34%) |
Jul 29, 2022 | 3.720 | 0 | +0.02(+0.54%) | |||
Jul 28, 2022 | 3.690 | 3.820 | 3.610 | 3.700 | 473,852 | +0.12(+3.35%) |
Jul 27, 2022 | 3.520 | 3.600 | 3.470 | 3.580 | 347,211 | +0.01(+0.28%) |
Jul 26, 2022 | 3.750 | 3.820 | 3.520 | 3.570 | 321,944 | -0.16(-4.29%) |
Jul 25, 2022 | 3.550 | 3.800 | 3.530 | 3.730 | 692,491 | +0.33(+9.71%) |
Jul 22, 2022 | 3.420 | 3.520 | 3.400 | 3.400 | 212,256 | -0.03(-0.87%) |
Jul 21, 2022 | 3.380 | 3.440 | 3.310 | 3.430 | 175,383 | +0.04(+1.18%) |
Jul 20, 2022 | 3.470 | 3.480 | 3.360 | 3.390 | 177,110 | -0.01(-0.29%) |
Jul 19, 2022 | 3.360 | 3.470 | 3.350 | 3.400 | 95,713 | +0.07(+2.10%) |
Jul 18, 2022 | 3.200 | 3.380 | 3.200 | 3.330 | 367,207 | +0.19(+6.05%) |
Jul 15, 2022 | 3.300 | 3.310 | 3.130 | 3.140 | 283,644 | -0.14(-4.27%) |
Jul 14, 2022 | 3.270 | 3.360 | 3.160 | 3.280 | 336,386 | -0.11(-3.24%) |
Jul 13, 2022 | 3.360 | 3.460 | 3.260 | 3.390 | 209,789 | +0.04(+1.19%) |
Jul 12, 2022 | 3.500 | 3.500 | 3.330 | 3.350 | 220,731 | -0.16(-4.56%) |
Jul 11, 2022 | 3.520 | 3.550 | 3.440 | 3.510 | 203,298 | -0.01(-0.28%) |
Jul 08, 2022 | 3.510 | 3.590 | 3.510 | 3.520 | 281,685 | +0.05(+1.44%) |
Jul 07, 2022 | 3.540 | 3.680 | 3.470 | 3.470 | 203,551 | -0.05(-1.42%) |
Jul 06, 2022 | 3.520 | 3.560 | 3.500 | 3.520 | 390,223 | -0.01(-0.28%) |
Jul 05, 2022 | 3.500 | 3.610 | 3.500 | 3.530 | 347,814 | +0.03(+0.86%) |
Jul 04, 2022 | 3.500 | 3.550 | 3.500 | 3.500 | 73,934 | -0.01(-0.28%) |
Jun 30, 2022 | 3.510 | 0 | -0.02(-0.57%) | |||
Jun 29, 2022 | 3.600 | 3.600 | 3.510 | 3.530 | 252,177 | -0.02(-0.56%) |
Jun 28, 2022 | 3.700 | 3.700 | 3.480 | 3.550 | 298,121 | -0.15(-4.05%) |
Jun 27, 2022 | 3.640 | 3.710 | 3.610 | 3.700 | 146,389 | +0.05(+1.37%) |
Jun 24, 2022 | 3.580 | 3.680 | 3.510 | 3.650 | 207,225 | +0.09(+2.53%) |
Jun 23, 2022 | 3.710 | 3.770 | 3.530 | 3.560 | 345,184 | -0.16(-4.30%) |
Jun 22, 2022 | 3.850 | 3.910 | 3.720 | 3.720 | 172,822 | -0.15(-3.88%) |
Jun 21, 2022 | 3.710 | 3.910 | 3.710 | 3.870 | 261,330 | +0.15(+4.03%) |
Jun 20, 2022 | 3.740 | 3.740 | 3.660 | 3.720 | 117,074 | -0.03(-0.80%) |
Jun 17, 2022 | 3.800 | 3.890 | 3.730 | 3.750 | 942,443 | -0.08(-2.09%) |
Jun 16, 2022 | 3.700 | 3.910 | 3.660 | 3.830 | 363,168 | +0.07(+1.86%) |
Jun 15, 2022 | 3.960 | 3.960 | 3.720 | 3.760 | 425,583 | -0.12(-3.09%) |
Jun 14, 2022 | 4.010 | 4.010 | 3.860 | 3.880 | 386,532 | -0.13(-3.24%) |
Jun 13, 2022 | 4.030 | 4.070 | 3.970 | 4.010 | 314,468 | -0.19(-4.52%) |
Jun 10, 2022 | 4.000 | 4.240 | 3.960 | 4.200 | 280,679 | +0.15(+3.70%) |
Jun 09, 2022 | 4.100 | 4.110 | 3.990 | 4.050 | 273,966 | -0.06(-1.46%) |
Jun 08, 2022 | 4.120 | 4.140 | 4.050 | 4.110 | 168,398 | -0.01(-0.24%) |
Jun 07, 2022 | 4.140 | 4.190 | 4.070 | 4.120 | 294,228 | -0.02(-0.48%) |
Jun 06, 2022 | 4.310 | 4.320 | 4.110 | 4.140 | 375,680 | -0.15(-3.50%) |
Jun 03, 2022 | 4.400 | 4.410 | 4.290 | 4.290 | 293,365 | -0.16(-3.60%) |
Jun 02, 2022 | 4.330 | 4.500 | 4.280 | 4.450 | 793,461 | +0.18(+4.22%) |
Jun 01, 2022 | 4.340 | 4.350 | 4.240 | 4.270 | 324,868 | -0.03(-0.70%) |
May 31, 2022 | 4.420 | 4.500 | 4.280 | 4.300 | 313,105 | -0.14(-3.15%) |
May 30, 2022 | 4.500 | 4.550 | 4.400 | 4.440 | 122,192 | -0.07(-1.55%) |
May 27, 2022 | 4.600 | 4.630 | 4.450 | 4.510 | 90,675 | -0.06(-1.31%) |
May 26, 2022 | 4.620 | 4.680 | 4.550 | 4.570 | 112,810 | -0.07(-1.51%) |
May 25, 2022 | 4.570 | 4.700 | 4.560 | 4.640 | 133,241 | -0.03(-0.64%) |
May 24, 2022 | 4.600 | 4.750 | 4.510 | 4.670 | 141,473 | +0.13(+2.86%) |
May 20, 2022 | 4.540 | 0 | -0.04(-0.87%) | |||
May 19, 2022 | 4.410 | 4.640 | 4.410 | 4.580 | 230,584 | +0.19(+4.33%) |
May 18, 2022 | 4.500 | 4.520 | 4.300 | 4.390 | 268,375 | -0.09(-2.01%) |
May 17, 2022 | 4.430 | 4.690 | 4.430 | 4.480 | 363,748 | +0.09(+2.05%) |
May 16, 2022 | 4.430 | 4.500 | 4.350 | 4.390 | 332,217 | -0.05(-1.13%) |
May 13, 2022 | 4.200 | 4.540 | 4.130 | 4.440 | 336,511 | +0.14(+3.26%) |
May 12, 2022 | 4.470 | 4.470 | 4.250 | 4.300 | 255,691 | -0.21(-4.66%) |
May 11, 2022 | 4.610 | 4.730 | 4.500 | 4.510 | 202,579 | -0.05(-1.10%) |
May 10, 2022 | 4.760 | 4.760 | 4.510 | 4.560 | 300,370 | -0.14(-2.98%) |
May 09, 2022 | 4.950 | 4.980 | 4.680 | 4.700 | 266,364 | -0.33(-6.56%) |
May 06, 2022 | 5.080 | 5.120 | 4.990 | 5.030 | 169,109 | -0.07(-1.37%) |
May 05, 2022 | 5.280 | 5.300 | 5.070 | 5.100 | 221,201 | -0.13(-2.49%) |
May 04, 2022 | 5.230 | 5.270 | 5.110 | 5.230 | 182,301 | +0.02(+0.38%) |
May 03, 2022 | 5.170 | 5.230 | 5.070 | 5.210 | 146,427 | +0.08(+1.56%) |