Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.560 | 3.600 | 3.500 | 3.500 | 15,789 | -0.08(-2.23%) |
Sep 29, 2022 | 3.610 | 3.720 | 3.550 | 3.580 | 12,391 | -0.12(-3.24%) |
Sep 28, 2022 | 3.550 | 3.920 | 3.550 | 3.700 | 17,330 | +0.15(+4.23%) |
Sep 27, 2022 | 3.600 | 3.674 | 3.550 | 3.550 | 8,414 | -0.07(-1.93%) |
Sep 26, 2022 | 3.560 | 3.640 | 3.550 | 3.620 | 12,959 | +0.12(+3.43%) |
Sep 23, 2022 | 3.670 | 3.760 | 3.500 | 3.500 | 30,133 | -0.20(-5.41%) |
Sep 22, 2022 | 3.650 | 3.700 | 3.610 | 3.700 | 11,516 | +0.05(+1.37%) |
Sep 21, 2022 | 3.700 | 3.810 | 3.650 | 3.650 | 11,146 | +0.00(+0.00%) |
Sep 20, 2022 | 3.810 | 3.810 | 3.510 | 3.650 | 16,518 | -0.15(-3.95%) |
Sep 19, 2022 | 3.860 | 3.888 | 3.710 | 3.800 | 14,998 | -0.20(-5.00%) |
Sep 16, 2022 | 4.100 | 4.100 | 3.550 | 4.000 | 23,426 | +0.01(+0.25%) |
Sep 15, 2022 | 4.010 | 4.140 | 3.930 | 3.990 | 11,503 | -0.02(-0.50%) |
Sep 14, 2022 | 4.020 | 4.120 | 4.000 | 4.010 | 17,848 | -0.08(-1.96%) |
Sep 13, 2022 | 4.080 | 4.189 | 4.010 | 4.090 | 14,373 | -0.16(-3.76%) |
Sep 12, 2022 | 4.120 | 4.300 | 4.040 | 4.250 | 21,805 | +0.13(+3.16%) |
Sep 09, 2022 | 4.110 | 4.200 | 4.000 | 4.120 | 13,410 | -0.08(-1.90%) |
Sep 08, 2022 | 4.410 | 4.480 | 3.902 | 4.200 | 66,238 | -0.21(-4.76%) |
Sep 07, 2022 | 4.520 | 5.000 | 4.320 | 4.410 | 202,680 | +0.15(+3.52%) |
Sep 06, 2022 | 3.700 | 4.590 | 3.700 | 4.260 | 144,919 | +0.68(+18.99%) |
Sep 02, 2022 | 3.770 | 3.770 | 3.500 | 3.580 | 15,346 | +0.03(+0.85%) |
Sep 01, 2022 | 3.360 | 3.620 | 3.303 | 3.550 | 45,243 | +0.19(+5.65%) |
Aug 31, 2022 | 3.690 | 3.690 | 3.300 | 3.360 | 61,552 | -0.30(-8.20%) |
Aug 30, 2022 | 3.780 | 3.830 | 3.650 | 3.660 | 10,469 | -0.12(-3.17%) |
Aug 29, 2022 | 3.890 | 3.890 | 3.670 | 3.780 | 24,202 | -0.07(-1.82%) |
Aug 26, 2022 | 4.100 | 4.110 | 3.850 | 3.850 | 12,617 | -0.15(-3.75%) |
Aug 25, 2022 | 3.990 | 4.000 | 3.900 | 4.000 | 9,513 | +0.09(+2.30%) |
Aug 24, 2022 | 3.980 | 4.000 | 3.844 | 3.910 | 29,808 | +0.03(+0.77%) |
Aug 23, 2022 | 3.850 | 3.920 | 3.800 | 3.880 | 14,455 | +0.10(+2.65%) |
Aug 22, 2022 | 3.860 | 3.860 | 3.710 | 3.780 | 27,667 | -0.12(-3.08%) |
Aug 19, 2022 | 4.190 | 4.190 | 3.800 | 3.900 | 26,118 | -0.09(-2.26%) |
Aug 18, 2022 | 4.160 | 4.160 | 3.970 | 3.990 | 17,005 | -0.16(-3.86%) |
Aug 17, 2022 | 4.360 | 4.360 | 4.080 | 4.150 | 28,661 | +0.03(+0.73%) |
Aug 16, 2022 | 4.010 | 4.250 | 3.960 | 4.120 | 36,838 | +0.09(+2.23%) |
Aug 15, 2022 | 3.730 | 4.070 | 3.710 | 4.030 | 77,377 | +0.11(+2.81%) |
Aug 12, 2022 | 4.310 | 4.400 | 3.850 | 3.920 | 159,619 | -0.50(-11.31%) |
Aug 11, 2022 | 4.710 | 4.790 | 4.300 | 4.420 | 62,430 | -0.33(-6.95%) |
Aug 10, 2022 | 4.600 | 4.800 | 4.570 | 4.750 | 19,279 | +0.18(+3.94%) |
Aug 09, 2022 | 4.580 | 4.610 | 4.520 | 4.570 | 10,794 | -0.01(-0.22%) |
Aug 08, 2022 | 4.700 | 4.730 | 4.510 | 4.580 | 21,539 | +0.01(+0.22%) |
Aug 05, 2022 | 4.620 | 4.765 | 4.510 | 4.570 | 14,084 | -0.00(-0.08%) |
Aug 04, 2022 | 4.680 | 4.790 | 4.510 | 4.574 | 25,961 | -0.06(-1.22%) |
Aug 03, 2022 | 4.710 | 4.710 | 4.500 | 4.630 | 22,847 | +0.10(+2.21%) |
Aug 02, 2022 | 4.700 | 4.700 | 4.500 | 4.530 | 14,157 | -0.01(-0.22%) |
Aug 01, 2022 | 4.710 | 4.710 | 4.500 | 4.540 | 26,736 | -0.06(-1.30%) |
Jul 29, 2022 | 4.790 | 4.790 | 4.500 | 4.600 | 22,167 | -0.09(-1.92%) |
Jul 28, 2022 | 4.580 | 4.770 | 4.580 | 4.690 | 17,522 | -0.06(-1.26%) |
Jul 27, 2022 | 4.720 | 4.980 | 4.650 | 4.750 | 31,477 | +0.04(+0.85%) |
Jul 26, 2022 | 4.910 | 4.950 | 4.614 | 4.710 | 21,277 | -0.12(-2.48%) |
Jul 25, 2022 | 4.950 | 4.950 | 4.800 | 4.830 | 18,839 | -0.15(-3.01%) |
Jul 22, 2022 | 5.000 | 5.230 | 4.970 | 4.980 | 8,584 | -0.01(-0.20%) |
Jul 21, 2022 | 4.970 | 4.990 | 4.750 | 4.990 | 14,397 | +0.19(+3.96%) |
Jul 20, 2022 | 4.930 | 4.930 | 4.690 | 4.800 | 14,477 | -0.06(-1.23%) |
Jul 19, 2022 | 4.890 | 5.030 | 4.680 | 4.860 | 27,418 | +0.14(+2.97%) |
Jul 18, 2022 | 4.770 | 5.010 | 4.610 | 4.720 | 25,959 | -0.04(-0.84%) |
Jul 15, 2022 | 4.800 | 4.800 | 4.600 | 4.760 | 22,828 | -0.03(-0.63%) |
Jul 14, 2022 | 4.800 | 4.800 | 4.550 | 4.790 | 30,633 | -0.01(-0.21%) |
Jul 13, 2022 | 4.860 | 5.010 | 4.650 | 4.800 | 39,917 | -0.17(-3.42%) |
Jul 12, 2022 | 5.150 | 5.150 | 4.825 | 4.970 | 64,937 | -0.08(-1.58%) |
Jul 11, 2022 | 5.180 | 5.360 | 4.850 | 5.050 | 50,506 | -0.13(-2.51%) |
Jul 08, 2022 | 5.490 | 5.490 | 5.000 | 5.180 | 40,785 | -0.21(-3.90%) |
Jul 07, 2022 | 5.460 | 5.500 | 5.090 | 5.390 | 19,536 | +0.03(+0.56%) |
Jul 06, 2022 | 5.100 | 5.400 | 5.100 | 5.360 | 20,391 | +0.20(+3.88%) |
Jul 05, 2022 | 5.060 | 5.170 | 4.990 | 5.160 | 22,296 | +0.10(+1.98%) |