Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.590 | 3.750 | 3.590 | 3.650 | 231,669 | +0.04(+1.11%) |
Sep 29, 2022 | 3.600 | 3.610 | 3.510 | 3.610 | 234,670 | -0.02(-0.55%) |
Sep 28, 2022 | 3.640 | 3.720 | 3.590 | 3.630 | 443,414 | -0.02(-0.55%) |
Sep 27, 2022 | 3.630 | 3.745 | 3.595 | 3.650 | 257,546 | +0.05(+1.39%) |
Sep 26, 2022 | 3.650 | 3.780 | 3.560 | 3.600 | 227,436 | -0.06(-1.64%) |
Sep 23, 2022 | 3.640 | 3.790 | 3.630 | 3.660 | 255,871 | -0.06(-1.61%) |
Sep 22, 2022 | 3.540 | 3.780 | 3.460 | 3.720 | 484,735 | +0.23(+6.59%) |
Sep 21, 2022 | 3.430 | 3.615 | 3.420 | 3.490 | 673,570 | -0.08(-2.24%) |
Sep 20, 2022 | 3.650 | 3.760 | 3.560 | 3.570 | 381,613 | -0.17(-4.55%) |
Sep 19, 2022 | 3.570 | 3.760 | 3.450 | 3.740 | 725,085 | +0.13(+3.60%) |
Sep 16, 2022 | 3.830 | 3.860 | 3.515 | 3.610 | 1,990,915 | -0.29(-7.44%) |
Sep 15, 2022 | 4.000 | 4.050 | 3.890 | 3.900 | 432,168 | -0.10(-2.50%) |
Sep 14, 2022 | 4.140 | 4.150 | 3.855 | 4.000 | 689,276 | -0.14(-3.38%) |
Sep 13, 2022 | 4.260 | 4.260 | 4.090 | 4.140 | 496,547 | -0.20(-4.61%) |
Sep 12, 2022 | 4.260 | 4.425 | 4.260 | 4.340 | 351,640 | +0.08(+1.88%) |
Sep 09, 2022 | 4.260 | 4.400 | 4.200 | 4.260 | 344,194 | +0.04(+0.95%) |
Sep 08, 2022 | 4.180 | 4.250 | 4.070 | 4.220 | 317,397 | -0.03(-0.71%) |
Sep 07, 2022 | 4.230 | 4.380 | 4.170 | 4.250 | 588,657 | -0.02(-0.47%) |
Sep 06, 2022 | 4.270 | 4.340 | 4.170 | 4.270 | 245,095 | -0.02(-0.47%) |
Sep 02, 2022 | 4.430 | 4.430 | 4.260 | 4.290 | 216,238 | -0.09(-2.05%) |
Sep 01, 2022 | 4.350 | 4.400 | 4.170 | 4.380 | 317,224 | -0.03(-0.68%) |
Aug 31, 2022 | 4.510 | 4.600 | 4.380 | 4.410 | 287,692 | -0.10(-2.22%) |
Aug 30, 2022 | 4.770 | 4.867 | 4.485 | 4.510 | 301,232 | -0.23(-4.85%) |
Aug 29, 2022 | 4.680 | 4.900 | 4.660 | 4.740 | 162,473 | -0.01(-0.21%) |
Aug 26, 2022 | 4.780 | 4.880 | 4.680 | 4.750 | 209,016 | -0.06(-1.25%) |
Aug 25, 2022 | 4.730 | 4.885 | 4.645 | 4.810 | 233,615 | +0.12(+2.56%) |
Aug 24, 2022 | 4.380 | 4.720 | 4.260 | 4.690 | 451,396 | +0.27(+6.11%) |
Aug 23, 2022 | 4.390 | 4.560 | 4.330 | 4.420 | 377,271 | +0.00(+0.00%) |
Aug 22, 2022 | 4.580 | 4.625 | 4.370 | 4.420 | 475,404 | -0.17(-3.70%) |
Aug 19, 2022 | 4.900 | 4.900 | 4.570 | 4.590 | 699,211 | -0.40(-8.02%) |
Aug 18, 2022 | 4.950 | 5.100 | 4.730 | 4.990 | 451,158 | +0.03(+0.60%) |
Aug 17, 2022 | 5.330 | 5.330 | 4.940 | 4.960 | 503,488 | -0.36(-6.77%) |
Aug 16, 2022 | 5.750 | 5.870 | 5.220 | 5.320 | 618,845 | -0.67(-11.19%) |
Aug 15, 2022 | 5.700 | 6.110 | 5.600 | 5.990 | 342,899 | +0.19(+3.28%) |
Aug 12, 2022 | 5.200 | 5.972 | 5.100 | 5.800 | 655,040 | +0.67(+13.06%) |
Aug 11, 2022 | 6.350 | 6.350 | 5.130 | 5.130 | 1,186,220 | -1.59(-23.66%) |
Aug 10, 2022 | 6.550 | 6.920 | 6.470 | 6.720 | 445,016 | +0.29(+4.51%) |
Aug 09, 2022 | 6.340 | 6.510 | 6.225 | 6.430 | 455,636 | +0.00(+0.00%) |
Aug 08, 2022 | 6.150 | 6.520 | 6.150 | 6.430 | 205,474 | +0.29(+4.72%) |
Aug 05, 2022 | 6.020 | 6.200 | 5.860 | 6.140 | 254,557 | -0.02(-0.32%) |
Aug 04, 2022 | 5.990 | 6.190 | 5.890 | 6.160 | 169,496 | +0.18(+3.01%) |
Aug 03, 2022 | 5.850 | 6.135 | 5.810 | 5.980 | 345,393 | +0.14(+2.40%) |
Aug 02, 2022 | 5.570 | 5.880 | 5.560 | 5.840 | 225,078 | +0.22(+3.91%) |
Aug 01, 2022 | 5.520 | 5.680 | 5.360 | 5.620 | 223,242 | +0.02(+0.36%) |
Jul 29, 2022 | 5.600 | 5.640 | 5.390 | 5.600 | 382,128 | +0.07(+1.27%) |
Jul 28, 2022 | 5.400 | 5.560 | 5.260 | 5.530 | 156,747 | +0.10(+1.84%) |
Jul 27, 2022 | 5.300 | 5.440 | 5.205 | 5.430 | 168,246 | +0.17(+3.23%) |
Jul 26, 2022 | 5.240 | 5.380 | 5.120 | 5.260 | 215,851 | -0.07(-1.31%) |
Jul 25, 2022 | 5.210 | 5.330 | 4.820 | 5.330 | 350,045 | +0.08(+1.52%) |
Jul 22, 2022 | 5.620 | 5.620 | 5.200 | 5.250 | 149,814 | -0.39(-6.91%) |
Jul 21, 2022 | 5.430 | 5.690 | 5.430 | 5.640 | 223,411 | +0.17(+3.11%) |
Jul 20, 2022 | 5.320 | 5.550 | 5.270 | 5.470 | 317,413 | +0.15(+2.82%) |
Jul 19, 2022 | 5.270 | 5.525 | 5.270 | 5.320 | 307,751 | +0.02(+0.38%) |
Jul 18, 2022 | 5.380 | 5.540 | 5.280 | 5.300 | 214,425 | -0.08(-1.49%) |
Jul 15, 2022 | 5.220 | 5.380 | 5.180 | 5.380 | 194,407 | +0.27(+5.28%) |
Jul 14, 2022 | 5.290 | 5.380 | 4.980 | 5.110 | 541,595 | -0.19(-3.58%) |
Jul 13, 2022 | 5.050 | 5.360 | 5.050 | 5.300 | 320,660 | +0.14(+2.71%) |
Jul 12, 2022 | 5.100 | 5.240 | 5.080 | 5.160 | 148,513 | +0.08(+1.57%) |
Jul 11, 2022 | 5.190 | 5.330 | 5.050 | 5.080 | 128,065 | -0.14(-2.68%) |
Jul 08, 2022 | 5.170 | 5.260 | 5.075 | 5.220 | 220,900 | +0.02(+0.38%) |
Jul 07, 2022 | 5.130 | 5.310 | 5.130 | 5.200 | 182,657 | +0.04(+0.78%) |
Jul 06, 2022 | 5.350 | 5.460 | 5.130 | 5.160 | 212,999 | -0.23(-4.27%) |
Jul 05, 2022 | 5.010 | 5.390 | 4.742 | 5.390 | 242,026 | +0.32(+6.31%) |