Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.140 | 3.335 | 3.140 | 3.220 | 796,706 | +0.05(+1.58%) |
Sep 29, 2022 | 3.280 | 3.280 | 3.140 | 3.170 | 677,093 | -0.16(-4.80%) |
Sep 28, 2022 | 3.110 | 3.360 | 3.120 | 3.330 | 610,394 | +0.22(+7.07%) |
Sep 27, 2022 | 2.970 | 3.110 | 2.970 | 3.110 | 464,602 | +0.16(+5.42%) |
Sep 26, 2022 | 2.980 | 3.120 | 2.920 | 2.950 | 415,149 | -0.04(-1.34%) |
Sep 23, 2022 | 3.010 | 3.085 | 2.870 | 2.990 | 871,470 | -0.07(-2.29%) |
Sep 22, 2022 | 3.160 | 3.190 | 2.995 | 3.060 | 604,721 | -0.12(-3.77%) |
Sep 21, 2022 | 3.290 | 3.305 | 3.170 | 3.180 | 595,086 | -0.08(-2.45%) |
Sep 20, 2022 | 3.170 | 3.290 | 3.150 | 3.260 | 448,692 | +0.00(+0.00%) |
Sep 19, 2022 | 3.200 | 3.292 | 3.100 | 3.260 | 628,517 | +0.01(+0.31%) |
Sep 16, 2022 | 3.420 | 3.430 | 3.150 | 3.250 | 2,277,867 | -0.25(-7.14%) |
Sep 15, 2022 | 3.670 | 3.770 | 3.460 | 3.500 | 1,077,688 | -0.18(-4.89%) |
Sep 14, 2022 | 3.810 | 3.850 | 3.670 | 3.680 | 1,112,142 | -0.09(-2.39%) |
Sep 13, 2022 | 3.750 | 3.810 | 3.670 | 3.770 | 521,981 | -0.05(-1.31%) |
Sep 12, 2022 | 3.630 | 3.880 | 3.570 | 3.820 | 830,480 | +0.21(+5.82%) |
Sep 09, 2022 | 3.740 | 3.755 | 3.430 | 3.610 | 1,204,907 | -0.08(-2.17%) |
Sep 08, 2022 | 3.430 | 3.740 | 3.425 | 3.690 | 594,470 | +0.21(+6.03%) |
Sep 07, 2022 | 3.250 | 3.525 | 3.250 | 3.480 | 573,140 | +0.20(+6.10%) |
Sep 06, 2022 | 3.530 | 3.565 | 3.100 | 3.280 | 1,043,065 | -0.24(-6.82%) |
Sep 02, 2022 | 3.570 | 3.725 | 3.490 | 3.520 | 699,536 | -0.04(-1.12%) |
Sep 01, 2022 | 3.620 | 3.660 | 3.390 | 3.560 | 815,494 | +0.00(+0.00%) |
Aug 31, 2022 | 3.520 | 3.625 | 3.480 | 3.560 | 1,235,406 | +0.06(+1.71%) |
Aug 30, 2022 | 3.610 | 3.645 | 3.430 | 3.500 | 620,057 | -0.10(-2.78%) |
Aug 29, 2022 | 3.890 | 3.890 | 3.500 | 3.600 | 996,545 | -0.15(-4.00%) |
Aug 26, 2022 | 3.940 | 3.970 | 3.715 | 3.750 | 627,942 | -0.22(-5.54%) |
Aug 25, 2022 | 3.860 | 3.980 | 3.795 | 3.970 | 342,002 | +0.17(+4.47%) |
Aug 24, 2022 | 3.780 | 3.880 | 3.620 | 3.800 | 1,263,802 | +0.15(+4.11%) |
Aug 23, 2022 | 3.680 | 3.705 | 3.560 | 3.650 | 509,094 | -0.03(-0.82%) |
Aug 22, 2022 | 3.680 | 3.780 | 3.645 | 3.680 | 889,843 | -0.02(-0.54%) |
Aug 19, 2022 | 3.810 | 3.980 | 3.670 | 3.700 | 601,506 | -0.14(-3.65%) |
Aug 18, 2022 | 3.990 | 4.000 | 3.840 | 3.840 | 734,432 | -0.20(-4.95%) |
Aug 17, 2022 | 4.050 | 4.205 | 3.930 | 4.040 | 752,603 | -0.09(-2.18%) |
Aug 16, 2022 | 4.250 | 4.330 | 4.090 | 4.130 | 925,009 | -0.12(-2.82%) |
Aug 15, 2022 | 4.220 | 4.290 | 4.150 | 4.250 | 1,241,170 | -0.12(-2.75%) |
Aug 12, 2022 | 4.480 | 4.550 | 4.310 | 4.370 | 991,024 | -0.09(-2.02%) |
Aug 11, 2022 | 4.220 | 4.490 | 4.170 | 4.460 | 1,186,880 | +0.25(+5.94%) |
Aug 10, 2022 | 4.100 | 4.220 | 4.000 | 4.210 | 886,131 | +0.18(+4.47%) |
Aug 09, 2022 | 3.910 | 4.150 | 3.870 | 4.030 | 600,209 | +0.09(+2.28%) |
Aug 08, 2022 | 3.810 | 3.965 | 3.800 | 3.940 | 752,697 | +0.17(+4.51%) |
Aug 05, 2022 | 3.750 | 3.840 | 3.640 | 3.770 | 783,298 | -0.03(-0.79%) |
Aug 04, 2022 | 3.840 | 3.850 | 3.730 | 3.800 | 1,012,183 | +0.01(+0.26%) |
Aug 03, 2022 | 3.750 | 3.920 | 3.730 | 3.790 | 555,140 | +0.09(+2.43%) |
Aug 02, 2022 | 3.610 | 3.770 | 3.610 | 3.700 | 731,583 | +0.02(+0.54%) |
Aug 01, 2022 | 3.960 | 3.970 | 3.605 | 3.680 | 999,469 | -0.30(-7.54%) |
Jul 29, 2022 | 4.090 | 4.155 | 3.940 | 3.980 | 645,952 | -0.15(-3.63%) |
Jul 28, 2022 | 4.210 | 4.250 | 4.030 | 4.130 | 714,844 | -0.06(-1.43%) |
Jul 27, 2022 | 4.250 | 4.250 | 4.130 | 4.190 | 470,186 | +0.03(+0.72%) |
Jul 26, 2022 | 4.150 | 4.210 | 4.000 | 4.160 | 355,595 | +0.00(+0.00%) |
Jul 25, 2022 | 4.310 | 4.415 | 3.960 | 4.160 | 1,108,621 | -0.14(-3.26%) |
Jul 22, 2022 | 4.540 | 4.540 | 4.180 | 4.300 | 1,011,147 | -0.22(-4.87%) |
Jul 21, 2022 | 4.480 | 4.570 | 4.430 | 4.520 | 578,154 | +0.06(+1.35%) |
Jul 20, 2022 | 4.350 | 4.500 | 4.320 | 4.460 | 885,636 | +0.17(+3.96%) |
Jul 19, 2022 | 4.310 | 4.400 | 4.130 | 4.290 | 549,521 | +0.06(+1.42%) |
Jul 18, 2022 | 4.320 | 4.400 | 4.210 | 4.230 | 412,693 | -0.04(-0.94%) |
Jul 15, 2022 | 4.400 | 4.430 | 4.160 | 4.270 | 557,595 | -0.10(-2.29%) |
Jul 14, 2022 | 4.460 | 4.490 | 4.290 | 4.370 | 440,668 | -0.13(-2.89%) |
Jul 13, 2022 | 4.400 | 4.605 | 4.400 | 4.500 | 362,650 | +0.01(+0.22%) |
Jul 12, 2022 | 4.420 | 4.610 | 4.260 | 4.490 | 2,656,529 | +0.09(+2.05%) |
Jul 11, 2022 | 4.830 | 4.830 | 4.380 | 4.400 | 1,656,281 | -0.44(-9.09%) |
Jul 08, 2022 | 4.640 | 4.860 | 4.530 | 4.840 | 1,100,365 | +0.13(+2.76%) |
Jul 07, 2022 | 4.800 | 4.860 | 4.570 | 4.710 | 993,754 | -0.11(-2.28%) |
Jul 06, 2022 | 4.530 | 4.830 | 4.430 | 4.820 | 1,281,925 | +0.18(+3.88%) |
Jul 05, 2022 | 4.360 | 4.720 | 4.180 | 4.640 | 1,387,961 | +0.22(+4.98%) |