Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.500 | 3.710 | 3.440 | 3.610 | 93,381 | +0.07(+1.98%) |
Sep 29, 2022 | 3.790 | 3.870 | 3.440 | 3.540 | 120,756 | -0.24(-6.35%) |
Sep 28, 2022 | 3.660 | 4.130 | 3.750 | 3.780 | 411,121 | +0.13(+3.56%) |
Sep 27, 2022 | 3.760 | 3.760 | 3.500 | 3.650 | 293,554 | -0.10(-2.67%) |
Sep 26, 2022 | 3.850 | 3.980 | 3.560 | 3.750 | 457,154 | -0.16(-4.09%) |
Sep 23, 2022 | 3.660 | 3.980 | 3.610 | 3.910 | 441,479 | -0.01(-0.26%) |
Sep 22, 2022 | 3.610 | 3.995 | 3.500 | 3.920 | 475,933 | +0.28(+7.69%) |
Sep 21, 2022 | 3.610 | 3.780 | 3.400 | 3.640 | 232,101 | -0.03(-0.82%) |
Sep 20, 2022 | 3.450 | 3.680 | 3.130 | 3.670 | 428,452 | +0.28(+8.26%) |
Sep 19, 2022 | 3.220 | 3.450 | 3.130 | 3.390 | 348,242 | +0.17(+5.28%) |
Sep 16, 2022 | 3.360 | 3.540 | 3.050 | 3.220 | 820,142 | -0.14(-4.17%) |
Sep 15, 2022 | 3.490 | 3.630 | 3.344 | 3.360 | 129,925 | -0.16(-4.55%) |
Sep 14, 2022 | 3.430 | 3.640 | 3.371 | 3.520 | 150,867 | +0.08(+2.33%) |
Sep 13, 2022 | 3.400 | 3.590 | 3.345 | 3.440 | 222,077 | +0.01(+0.29%) |
Sep 12, 2022 | 3.260 | 3.560 | 3.210 | 3.430 | 183,655 | +0.20(+6.19%) |
Sep 09, 2022 | 3.060 | 3.280 | 3.030 | 3.230 | 136,380 | +0.22(+7.31%) |
Sep 08, 2022 | 3.010 | 3.090 | 2.890 | 3.010 | 104,898 | -0.07(-2.27%) |
Sep 07, 2022 | 2.870 | 3.130 | 2.810 | 3.080 | 211,151 | +0.17(+5.84%) |
Sep 06, 2022 | 2.830 | 3.110 | 2.800 | 2.910 | 187,148 | +0.06(+2.11%) |
Sep 02, 2022 | 2.990 | 3.020 | 2.840 | 2.850 | 71,925 | -0.09(-3.06%) |
Sep 01, 2022 | 2.910 | 3.000 | 2.560 | 2.940 | 111,729 | -0.03(-1.01%) |
Aug 31, 2022 | 2.880 | 3.020 | 2.870 | 2.970 | 104,863 | +0.14(+4.95%) |
Aug 30, 2022 | 2.980 | 2.980 | 2.680 | 2.830 | 115,004 | -0.17(-5.67%) |
Aug 29, 2022 | 3.130 | 3.160 | 2.960 | 3.000 | 308,491 | -0.16(-5.06%) |
Aug 26, 2022 | 3.470 | 3.470 | 3.100 | 3.160 | 101,758 | -0.32(-9.20%) |
Aug 25, 2022 | 3.510 | 3.627 | 3.410 | 3.480 | 232,629 | -0.02(-0.57%) |
Aug 24, 2022 | 3.530 | 3.530 | 3.385 | 3.500 | 92,314 | -0.01(-0.28%) |
Aug 23, 2022 | 3.300 | 3.520 | 3.280 | 3.510 | 122,696 | +0.17(+5.09%) |
Aug 22, 2022 | 3.370 | 3.460 | 3.300 | 3.340 | 105,531 | -0.12(-3.47%) |
Aug 19, 2022 | 3.460 | 3.500 | 3.230 | 3.460 | 270,148 | -0.04(-1.14%) |
Aug 18, 2022 | 3.430 | 3.580 | 3.333 | 3.500 | 166,172 | +0.03(+0.86%) |
Aug 17, 2022 | 3.610 | 3.740 | 3.330 | 3.470 | 209,514 | -0.23(-6.22%) |
Aug 16, 2022 | 3.450 | 3.900 | 3.450 | 3.700 | 346,958 | +0.20(+5.71%) |
Aug 15, 2022 | 3.420 | 3.530 | 3.230 | 3.500 | 302,977 | +0.00(+0.00%) |
Aug 12, 2022 | 3.130 | 3.804 | 2.930 | 3.500 | 1,181,153 | +0.52(+17.45%) |
Aug 11, 2022 | 2.520 | 4.640 | 2.520 | 2.980 | 6,480,973 | +0.43(+16.86%) |
Aug 10, 2022 | 2.520 | 2.550 | 2.405 | 2.550 | 154,401 | +0.10(+4.08%) |
Aug 09, 2022 | 2.460 | 2.530 | 2.380 | 2.450 | 166,873 | +0.00(+0.00%) |
Aug 08, 2022 | 2.440 | 2.520 | 2.400 | 2.450 | 357,100 | +0.07(+2.94%) |
Aug 05, 2022 | 2.400 | 2.540 | 2.350 | 2.380 | 344,859 | -0.03(-1.24%) |
Aug 04, 2022 | 2.510 | 2.540 | 2.380 | 2.410 | 321,263 | -0.06(-2.43%) |
Aug 03, 2022 | 2.390 | 2.575 | 2.390 | 2.470 | 220,152 | +0.10(+4.22%) |
Aug 02, 2022 | 2.380 | 2.540 | 2.320 | 2.370 | 344,073 | -0.02(-0.84%) |
Aug 01, 2022 | 2.520 | 2.600 | 2.370 | 2.390 | 257,087 | -0.15(-5.91%) |
Jul 29, 2022 | 2.710 | 2.740 | 2.515 | 2.540 | 216,026 | -0.16(-5.93%) |
Jul 28, 2022 | 2.830 | 2.840 | 2.660 | 2.700 | 249,403 | -0.16(-5.59%) |
Jul 27, 2022 | 2.670 | 2.880 | 2.600 | 2.860 | 244,861 | +0.16(+5.93%) |
Jul 26, 2022 | 2.790 | 2.840 | 2.700 | 2.700 | 274,189 | -0.13(-4.59%) |
Jul 25, 2022 | 3.510 | 3.510 | 2.830 | 2.830 | 611,485 | -0.66(-18.91%) |
Jul 22, 2022 | 3.740 | 3.740 | 3.446 | 3.490 | 199,614 | -0.25(-6.68%) |
Jul 21, 2022 | 3.750 | 3.770 | 3.630 | 3.740 | 143,181 | +0.01(+0.27%) |
Jul 20, 2022 | 3.840 | 3.930 | 3.510 | 3.730 | 321,945 | -0.10(-2.61%) |
Jul 19, 2022 | 3.950 | 3.952 | 3.750 | 3.830 | 125,854 | -0.07(-1.79%) |
Jul 18, 2022 | 3.800 | 3.980 | 3.764 | 3.900 | 197,143 | +0.11(+2.90%) |
Jul 15, 2022 | 4.110 | 4.240 | 3.660 | 3.790 | 580,970 | -0.32(-7.79%) |
Jul 14, 2022 | 3.940 | 4.330 | 3.930 | 4.110 | 458,111 | +0.05(+1.23%) |
Jul 13, 2022 | 4.180 | 4.330 | 3.990 | 4.060 | 303,958 | -0.22(-5.14%) |
Jul 12, 2022 | 3.960 | 4.300 | 3.900 | 4.280 | 280,106 | +0.30(+7.54%) |
Jul 11, 2022 | 4.130 | 4.240 | 3.810 | 3.980 | 356,346 | -0.20(-4.78%) |
Jul 08, 2022 | 4.080 | 4.320 | 3.910 | 4.180 | 655,238 | +0.10(+2.45%) |
Jul 07, 2022 | 3.600 | 4.140 | 3.520 | 4.080 | 1,891,010 | +0.50(+14.13%) |
Jul 06, 2022 | 3.190 | 3.710 | 2.950 | 3.575 | 804,443 | +0.44(+13.85%) |
Jul 05, 2022 | 3.030 | 3.200 | 2.800 | 3.140 | 551,356 | -0.04(-1.26%) |