Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.410 | 3.550 | 3.310 | 3.350 | 169,206 | +0.00(+0.00%) |
Sep 29, 2022 | 3.650 | 3.650 | 3.310 | 3.350 | 159,693 | -0.38(-10.19%) |
Sep 28, 2022 | 3.720 | 3.800 | 3.570 | 3.730 | 284,068 | +0.15(+4.19%) |
Sep 27, 2022 | 3.530 | 3.725 | 3.470 | 3.580 | 199,470 | +0.06(+1.70%) |
Sep 26, 2022 | 3.520 | 3.700 | 3.480 | 3.520 | 259,910 | -0.06(-1.68%) |
Sep 23, 2022 | 3.820 | 3.870 | 3.500 | 3.580 | 152,913 | -0.24(-6.28%) |
Sep 22, 2022 | 4.050 | 4.060 | 3.790 | 3.820 | 76,357 | -0.29(-7.06%) |
Sep 21, 2022 | 4.350 | 4.350 | 4.075 | 4.110 | 129,429 | -0.24(-5.52%) |
Sep 20, 2022 | 4.360 | 4.490 | 4.270 | 4.350 | 138,860 | -0.12(-2.68%) |
Sep 19, 2022 | 4.510 | 4.725 | 4.300 | 4.470 | 112,392 | -0.10(-2.19%) |
Sep 16, 2022 | 4.720 | 4.980 | 4.490 | 4.570 | 235,290 | -0.22(-4.59%) |
Sep 15, 2022 | 4.850 | 4.940 | 4.670 | 4.790 | 150,680 | +0.00(+0.00%) |
Sep 14, 2022 | 4.810 | 4.810 | 4.567 | 4.790 | 242,162 | +0.12(+2.57%) |
Sep 13, 2022 | 4.580 | 4.760 | 4.460 | 4.670 | 424,313 | -0.19(-3.91%) |
Sep 12, 2022 | 4.920 | 4.990 | 4.822 | 4.860 | 111,904 | -0.05(-1.02%) |
Sep 09, 2022 | 4.810 | 4.940 | 4.526 | 4.910 | 216,690 | +0.13(+2.72%) |
Sep 08, 2022 | 4.690 | 4.910 | 4.470 | 4.780 | 151,045 | +0.12(+2.58%) |
Sep 07, 2022 | 4.260 | 4.690 | 4.220 | 4.660 | 200,545 | +0.46(+10.95%) |
Sep 06, 2022 | 4.300 | 4.320 | 4.030 | 4.200 | 431,637 | -0.02(-0.47%) |
Sep 02, 2022 | 4.260 | 4.440 | 4.135 | 4.220 | 199,363 | +0.00(+0.00%) |
Sep 01, 2022 | 3.950 | 4.310 | 3.920 | 4.220 | 302,966 | +0.22(+5.50%) |
Aug 31, 2022 | 4.080 | 4.140 | 3.950 | 4.000 | 163,114 | -0.06(-1.48%) |
Aug 30, 2022 | 4.235 | 4.235 | 4.000 | 4.060 | 660,857 | -0.02(-0.37%) |
Aug 29, 2022 | 3.840 | 4.250 | 3.840 | 4.075 | 165,585 | +0.14(+3.43%) |
Aug 26, 2022 | 4.300 | 4.300 | 3.810 | 3.940 | 309,523 | -0.38(-8.80%) |
Aug 25, 2022 | 4.380 | 4.380 | 4.180 | 4.320 | 131,868 | -0.01(-0.35%) |
Aug 24, 2022 | 4.190 | 4.490 | 4.140 | 4.335 | 132,345 | +0.17(+4.21%) |
Aug 23, 2022 | 4.050 | 4.235 | 3.980 | 4.160 | 295,378 | +0.16(+4.00%) |
Aug 22, 2022 | 4.190 | 4.240 | 3.950 | 4.000 | 272,172 | -0.26(-6.10%) |
Aug 19, 2022 | 4.430 | 4.500 | 4.150 | 4.260 | 267,295 | -0.26(-5.75%) |
Aug 18, 2022 | 4.470 | 4.590 | 4.410 | 4.520 | 83,877 | -0.02(-0.44%) |
Aug 17, 2022 | 4.790 | 4.850 | 4.530 | 4.540 | 136,544 | -0.31(-6.39%) |
Aug 16, 2022 | 5.170 | 5.170 | 4.750 | 4.850 | 210,201 | -0.31(-6.01%) |
Aug 15, 2022 | 5.270 | 5.405 | 5.110 | 5.160 | 207,571 | -0.22(-4.09%) |
Aug 12, 2022 | 4.920 | 5.500 | 4.875 | 5.380 | 324,744 | +0.49(+10.02%) |
Aug 11, 2022 | 5.020 | 5.300 | 4.780 | 4.890 | 220,687 | -0.06(-1.21%) |
Aug 10, 2022 | 4.960 | 5.185 | 4.830 | 4.950 | 299,423 | +0.17(+3.56%) |
Aug 09, 2022 | 5.280 | 5.310 | 4.740 | 4.780 | 289,087 | -0.50(-9.47%) |
Aug 08, 2022 | 5.630 | 5.740 | 5.130 | 5.280 | 318,123 | -0.27(-4.86%) |
Aug 05, 2022 | 5.420 | 5.635 | 5.290 | 5.550 | 294,559 | +0.13(+2.49%) |
Aug 04, 2022 | 5.210 | 5.540 | 5.200 | 5.415 | 197,721 | +0.25(+4.74%) |
Aug 03, 2022 | 4.600 | 5.300 | 4.588 | 5.170 | 202,073 | +0.59(+12.88%) |
Aug 02, 2022 | 4.120 | 4.600 | 4.090 | 4.580 | 1,209,787 | +0.45(+10.90%) |
Aug 01, 2022 | 4.160 | 4.370 | 4.080 | 4.130 | 200,938 | -0.07(-1.67%) |
Jul 29, 2022 | 4.520 | 4.520 | 4.070 | 4.200 | 184,465 | -0.36(-7.89%) |
Jul 28, 2022 | 4.880 | 4.880 | 4.260 | 4.560 | 165,452 | -0.31(-6.37%) |
Jul 27, 2022 | 4.900 | 5.007 | 4.710 | 4.870 | 102,057 | +0.00(+0.00%) |
Jul 26, 2022 | 4.960 | 5.020 | 4.780 | 4.870 | 103,380 | -0.15(-2.99%) |
Jul 25, 2022 | 5.170 | 5.170 | 4.890 | 5.020 | 164,809 | -0.16(-3.09%) |
Jul 22, 2022 | 5.560 | 5.630 | 5.050 | 5.180 | 235,500 | -0.24(-4.43%) |
Jul 21, 2022 | 5.260 | 5.430 | 5.230 | 5.420 | 99,219 | +0.16(+3.04%) |
Jul 20, 2022 | 5.140 | 5.300 | 4.950 | 5.260 | 156,008 | +0.12(+2.33%) |
Jul 19, 2022 | 5.030 | 5.270 | 4.980 | 5.140 | 179,478 | +0.14(+2.80%) |
Jul 18, 2022 | 5.100 | 5.375 | 4.980 | 5.000 | 215,506 | +0.06(+1.21%) |
Jul 15, 2022 | 4.940 | 4.950 | 4.790 | 4.940 | 236,414 | +0.13(+2.70%) |
Jul 14, 2022 | 4.810 | 4.880 | 4.600 | 4.810 | 204,831 | -0.07(-1.43%) |
Jul 13, 2022 | 4.610 | 4.900 | 4.340 | 4.880 | 181,810 | +0.28(+6.09%) |
Jul 12, 2022 | 4.330 | 4.640 | 4.190 | 4.600 | 328,641 | +0.28(+6.48%) |
Jul 11, 2022 | 4.390 | 4.470 | 4.255 | 4.320 | 342,345 | -0.18(-4.00%) |
Jul 08, 2022 | 4.360 | 4.540 | 4.360 | 4.500 | 181,057 | +0.08(+1.81%) |
Jul 07, 2022 | 4.210 | 4.495 | 4.130 | 4.420 | 280,921 | +0.27(+6.51%) |
Jul 06, 2022 | 3.990 | 4.240 | 3.990 | 4.150 | 281,471 | +0.16(+4.01%) |
Jul 05, 2022 | 3.770 | 4.000 | 3.654 | 3.990 | 255,762 | +0.13(+3.37%) |