Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.290 | 3.480 | 3.120 | 3.320 | 3,308 | -0.01(-0.30%) |
Sep 29, 2022 | 3.390 | 3.570 | 3.330 | 3.330 | 5,221 | -0.04(-1.19%) |
Sep 28, 2022 | 3.080 | 3.619 | 3.300 | 3.370 | 4,789 | +0.41(+13.85%) |
Sep 27, 2022 | 3.000 | 3.055 | 2.950 | 2.960 | 10,777 | -0.06(-1.99%) |
Sep 26, 2022 | 3.150 | 3.150 | 3.010 | 3.020 | 2,880 | -0.13(-4.13%) |
Sep 23, 2022 | 3.220 | 3.300 | 3.149 | 3.150 | 6,513 | -0.25(-7.35%) |
Sep 22, 2022 | 3.520 | 3.560 | 3.400 | 3.400 | 12,046 | -0.19(-5.29%) |
Sep 21, 2022 | 4.000 | 4.000 | 3.510 | 3.590 | 10,267 | -0.34(-8.65%) |
Sep 20, 2022 | 4.140 | 4.140 | 3.779 | 3.930 | 10,978 | -0.18(-4.38%) |
Sep 19, 2022 | 4.140 | 4.140 | 4.050 | 4.110 | 11,988 | -0.02(-0.48%) |
Sep 16, 2022 | 4.080 | 4.260 | 4.080 | 4.130 | 43,151 | -0.06(-1.43%) |
Sep 15, 2022 | 4.195 | 4.195 | 4.138 | 4.190 | 6,885 | +0.01(+0.24%) |
Sep 14, 2022 | 4.300 | 4.368 | 4.140 | 4.180 | 15,702 | -0.25(-5.64%) |
Sep 13, 2022 | 4.600 | 4.700 | 4.140 | 4.430 | 29,599 | -0.27(-5.74%) |
Sep 12, 2022 | 4.720 | 4.840 | 4.650 | 4.700 | 7,259 | -0.18(-3.69%) |
Sep 09, 2022 | 4.950 | 4.990 | 4.609 | 4.880 | 58,890 | +0.02(+0.41%) |
Sep 08, 2022 | 6.000 | 6.140 | 4.850 | 4.860 | 64,434 | -0.13(-2.61%) |
Sep 07, 2022 | 6.000 | 6.060 | 4.870 | 4.990 | 51,220 | -0.88(-14.99%) |
Sep 06, 2022 | 4.910 | 5.980 | 4.820 | 5.870 | 116,268 | +1.07(+22.29%) |
Sep 02, 2022 | 4.740 | 4.900 | 4.710 | 4.800 | 14,562 | +0.10(+2.13%) |
Sep 01, 2022 | 4.750 | 4.800 | 4.700 | 4.700 | 32,200 | -0.05(-1.05%) |
Aug 31, 2022 | 4.900 | 4.900 | 4.710 | 4.750 | 13,205 | -0.07(-1.45%) |
Aug 30, 2022 | 4.740 | 4.820 | 4.650 | 4.820 | 23,104 | +0.08(+1.69%) |
Aug 29, 2022 | 4.770 | 4.940 | 4.740 | 4.740 | 24,433 | -0.04(-0.84%) |
Aug 26, 2022 | 4.740 | 4.860 | 4.740 | 4.780 | 13,924 | -0.08(-1.65%) |
Aug 25, 2022 | 4.790 | 4.860 | 4.790 | 4.860 | 2,626 | +0.12(+2.53%) |
Aug 24, 2022 | 4.740 | 4.980 | 4.740 | 4.740 | 27,988 | -0.03(-0.60%) |
Aug 23, 2022 | 4.910 | 4.910 | 4.746 | 4.769 | 3,422 | -0.10(-2.08%) |
Aug 22, 2022 | 4.700 | 5.050 | 4.660 | 4.870 | 40,637 | +0.13(+2.74%) |
Aug 19, 2022 | 4.890 | 4.890 | 4.740 | 4.740 | 17,327 | -0.18(-3.66%) |
Aug 18, 2022 | 4.950 | 5.040 | 4.816 | 4.920 | 23,792 | -0.15(-2.96%) |
Aug 17, 2022 | 5.150 | 5.250 | 4.820 | 5.070 | 40,168 | -0.16(-3.06%) |
Aug 16, 2022 | 5.410 | 5.460 | 5.080 | 5.230 | 24,257 | -0.13(-2.43%) |
Aug 15, 2022 | 5.660 | 5.660 | 5.120 | 5.360 | 52,638 | -0.42(-7.27%) |
Aug 12, 2022 | 5.890 | 7.130 | 5.600 | 5.780 | 177,726 | +0.33(+6.06%) |
Aug 11, 2022 | 5.350 | 5.880 | 5.216 | 5.450 | 99,643 | +0.15(+2.83%) |
Aug 10, 2022 | 5.440 | 5.582 | 5.000 | 5.300 | 144,486 | +0.12(+2.32%) |
Aug 09, 2022 | 3.810 | 5.420 | 3.700 | 5.180 | 293,960 | +1.26(+32.14%) |
Aug 08, 2022 | 4.150 | 4.200 | 3.890 | 3.920 | 36,533 | -0.06(-1.38%) |
Aug 05, 2022 | 4.180 | 4.310 | 3.850 | 3.975 | 40,991 | -0.07(-1.85%) |
Aug 04, 2022 | 3.790 | 4.380 | 3.690 | 4.050 | 150,069 | +0.40(+10.96%) |
Aug 03, 2022 | 3.650 | 3.887 | 3.500 | 3.650 | 130,557 | +0.15(+4.29%) |
Aug 02, 2022 | 3.910 | 3.910 | 3.500 | 3.500 | 33,868 | -0.10(-2.78%) |
Aug 01, 2022 | 3.770 | 4.150 | 3.510 | 3.600 | 15,769 | +0.00(+0.00%) |
Jul 29, 2022 | 3.570 | 3.872 | 3.500 | 3.600 | 21,385 | +0.00(+0.00%) |
Jul 28, 2022 | 3.730 | 3.770 | 3.520 | 3.600 | 26,343 | -0.14(-3.74%) |
Jul 27, 2022 | 4.110 | 4.230 | 3.630 | 3.740 | 14,053 | -0.46(-10.95%) |
Jul 26, 2022 | 4.300 | 4.300 | 4.039 | 4.200 | 19,421 | -0.13(-3.00%) |
Jul 25, 2022 | 4.500 | 4.510 | 4.310 | 4.330 | 33,703 | -0.19(-4.20%) |
Jul 22, 2022 | 4.510 | 4.570 | 4.490 | 4.520 | 14,994 | -0.01(-0.22%) |
Jul 21, 2022 | 4.760 | 4.760 | 4.480 | 4.530 | 39,607 | -0.16(-3.41%) |
Jul 20, 2022 | 4.640 | 4.694 | 4.550 | 4.690 | 69,567 | +0.10(+2.18%) |
Jul 19, 2022 | 4.560 | 4.645 | 4.550 | 4.590 | 10,639 | +0.01(+0.22%) |
Jul 18, 2022 | 4.580 | 4.706 | 4.550 | 4.580 | 5,107 | -0.02(-0.43%) |
Jul 15, 2022 | 4.570 | 4.680 | 4.550 | 4.600 | 23,759 | -0.05(-1.08%) |
Jul 14, 2022 | 4.560 | 4.780 | 4.550 | 4.650 | 37,200 | +0.05(+1.09%) |
Jul 13, 2022 | 4.600 | 4.770 | 4.550 | 4.600 | 27,930 | +0.05(+1.10%) |
Jul 12, 2022 | 4.750 | 4.750 | 4.370 | 4.550 | 40,801 | -0.20(-4.21%) |
Jul 11, 2022 | 4.800 | 4.840 | 4.395 | 4.750 | 53,290 | -0.43(-8.30%) |
Jul 08, 2022 | 4.760 | 5.500 | 4.583 | 5.180 | 198,323 | +0.02(+0.36%) |
Jul 07, 2022 | 5.640 | 5.987 | 4.681 | 5.161 | 129,088 | -1.37(-20.97%) |
Jul 06, 2022 | 6.480 | 6.599 | 6.420 | 6.530 | 6,120 | +0.05(+0.78%) |
Jul 05, 2022 | 5.893 | 6.538 | 5.893 | 6.480 | 13,152 | +0.24(+3.85%) |