Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.700 | 2.770 | 2.610 | 2.650 | 96,507 | -0.03(-1.12%) |
Sep 29, 2022 | 2.600 | 2.680 | 2.450 | 2.680 | 137,864 | -0.04(-1.47%) |
Sep 28, 2022 | 2.810 | 2.735 | 2.560 | 2.720 | 102,911 | -0.06(-2.16%) |
Sep 27, 2022 | 2.890 | 3.140 | 2.610 | 2.780 | 92,252 | -0.12(-4.14%) |
Sep 26, 2022 | 3.610 | 3.610 | 2.900 | 2.900 | 118,704 | -0.71(-19.67%) |
Sep 23, 2022 | 3.670 | 3.730 | 3.470 | 3.610 | 46,143 | -0.22(-5.74%) |
Sep 22, 2022 | 3.940 | 3.940 | 3.700 | 3.830 | 9,704 | -0.17(-4.25%) |
Sep 21, 2022 | 3.880 | 4.070 | 3.800 | 4.000 | 8,670 | +0.19(+4.99%) |
Sep 20, 2022 | 3.740 | 4.009 | 3.740 | 3.810 | 15,606 | +0.09(+2.42%) |
Sep 19, 2022 | 3.680 | 3.870 | 3.620 | 3.720 | 19,400 | -0.18(-4.62%) |
Sep 16, 2022 | 3.910 | 4.120 | 3.900 | 3.900 | 14,718 | -0.12(-2.99%) |
Sep 15, 2022 | 3.900 | 4.100 | 3.900 | 4.020 | 11,931 | +0.06(+1.52%) |
Sep 14, 2022 | 4.090 | 4.114 | 3.890 | 3.960 | 12,512 | -0.12(-2.94%) |
Sep 13, 2022 | 4.010 | 4.080 | 4.000 | 4.080 | 6,306 | +0.10(+2.51%) |
Sep 12, 2022 | 4.110 | 4.133 | 3.910 | 3.980 | 13,711 | -0.03(-0.75%) |
Sep 09, 2022 | 3.820 | 4.100 | 3.720 | 4.010 | 35,270 | +0.15(+3.89%) |
Sep 08, 2022 | 3.700 | 3.970 | 3.700 | 3.860 | 30,997 | +0.08(+2.12%) |
Sep 07, 2022 | 3.880 | 3.950 | 3.750 | 3.780 | 19,533 | -0.17(-4.30%) |
Sep 06, 2022 | 4.210 | 4.280 | 3.930 | 3.950 | 14,693 | -0.20(-4.82%) |
Sep 02, 2022 | 4.100 | 4.206 | 4.075 | 4.150 | 11,700 | +0.05(+1.22%) |
Sep 01, 2022 | 4.290 | 4.290 | 4.060 | 4.100 | 11,968 | -0.10(-2.38%) |
Aug 31, 2022 | 4.250 | 4.324 | 4.170 | 4.200 | 14,818 | -0.17(-3.91%) |
Aug 30, 2022 | 4.040 | 4.380 | 4.030 | 4.371 | 22,918 | +0.24(+5.83%) |
Aug 29, 2022 | 3.890 | 4.150 | 3.890 | 4.130 | 8,541 | +0.15(+3.77%) |
Aug 26, 2022 | 3.970 | 3.980 | 3.910 | 3.980 | 5,878 | +0.01(+0.25%) |
Aug 25, 2022 | 4.234 | 4.234 | 3.950 | 3.970 | 15,204 | -0.05(-1.24%) |
Aug 24, 2022 | 3.810 | 4.300 | 3.810 | 4.020 | 41,024 | +0.10(+2.55%) |
Aug 23, 2022 | 3.930 | 3.965 | 3.830 | 3.920 | 5,304 | +0.00(+0.00%) |
Aug 22, 2022 | 3.930 | 4.047 | 3.830 | 3.920 | 20,412 | -0.13(-3.21%) |
Aug 19, 2022 | 4.360 | 4.361 | 3.900 | 4.050 | 38,007 | -0.33(-7.53%) |
Aug 18, 2022 | 4.300 | 4.444 | 4.300 | 4.380 | 28,017 | +0.05(+1.15%) |
Aug 17, 2022 | 4.880 | 4.950 | 4.300 | 4.330 | 91,722 | -0.55(-11.27%) |
Aug 16, 2022 | 5.350 | 5.350 | 4.830 | 4.880 | 25,279 | -0.17(-3.37%) |
Aug 15, 2022 | 5.000 | 5.370 | 4.917 | 5.050 | 42,805 | +0.03(+0.60%) |
Aug 12, 2022 | 4.960 | 5.150 | 4.890 | 5.020 | 53,171 | -0.03(-0.59%) |
Aug 11, 2022 | 5.130 | 5.181 | 4.800 | 5.050 | 28,470 | +0.14(+2.85%) |
Aug 10, 2022 | 4.800 | 5.070 | 4.800 | 4.910 | 32,386 | +0.16(+3.37%) |
Aug 09, 2022 | 4.885 | 4.980 | 4.660 | 4.750 | 40,631 | -0.30(-5.94%) |
Aug 08, 2022 | 5.120 | 5.260 | 4.910 | 5.050 | 36,038 | -0.06(-1.17%) |
Aug 05, 2022 | 4.910 | 5.110 | 4.910 | 5.110 | 26,667 | +0.11(+2.20%) |
Aug 04, 2022 | 4.950 | 5.000 | 4.460 | 5.000 | 6,912 | -0.01(-0.20%) |
Aug 03, 2022 | 4.780 | 5.050 | 4.780 | 5.010 | 31,260 | +0.23(+4.81%) |
Aug 02, 2022 | 4.590 | 5.060 | 4.590 | 4.780 | 64,309 | +0.23(+5.05%) |
Aug 01, 2022 | 4.600 | 4.650 | 4.460 | 4.550 | 16,043 | -0.05(-1.09%) |
Jul 29, 2022 | 4.360 | 4.620 | 4.360 | 4.600 | 11,360 | +0.12(+2.68%) |
Jul 28, 2022 | 4.510 | 4.560 | 4.320 | 4.480 | 19,122 | +0.14(+3.23%) |
Jul 27, 2022 | 4.380 | 4.420 | 4.310 | 4.340 | 8,116 | +0.04(+0.93%) |
Jul 26, 2022 | 4.310 | 4.519 | 4.220 | 4.300 | 22,325 | -0.14(-3.15%) |
Jul 25, 2022 | 4.490 | 4.530 | 4.440 | 4.440 | 10,177 | -0.09(-1.99%) |
Jul 22, 2022 | 4.400 | 4.550 | 4.400 | 4.530 | 24,883 | +0.05(+1.12%) |
Jul 21, 2022 | 4.390 | 4.500 | 4.300 | 4.480 | 46,253 | +0.11(+2.52%) |
Jul 20, 2022 | 4.320 | 4.470 | 4.100 | 4.370 | 41,532 | +0.05(+1.16%) |
Jul 19, 2022 | 4.350 | 4.490 | 4.110 | 4.320 | 41,663 | -0.02(-0.46%) |
Jul 18, 2022 | 4.410 | 4.530 | 4.244 | 4.340 | 56,692 | +0.03(+0.70%) |
Jul 15, 2022 | 4.270 | 4.410 | 4.270 | 4.310 | 14,862 | -0.08(-1.82%) |
Jul 14, 2022 | 4.400 | 4.400 | 4.180 | 4.390 | 19,038 | +0.04(+0.92%) |
Jul 13, 2022 | 4.050 | 4.350 | 3.990 | 4.350 | 8,999 | +0.26(+6.36%) |
Jul 12, 2022 | 4.000 | 4.170 | 4.000 | 4.090 | 8,786 | -0.15(-3.54%) |
Jul 11, 2022 | 4.140 | 4.250 | 3.990 | 4.240 | 9,206 | -0.02(-0.47%) |
Jul 08, 2022 | 3.920 | 4.280 | 3.880 | 4.260 | 39,282 | +0.22(+5.47%) |
Jul 07, 2022 | 3.800 | 4.100 | 3.780 | 4.039 | 38,158 | +0.30(+7.99%) |
Jul 06, 2022 | 3.670 | 3.790 | 3.560 | 3.740 | 14,380 | +0.17(+4.76%) |
Jul 05, 2022 | 3.250 | 3.615 | 3.220 | 3.570 | 16,940 | +0.20(+5.93%) |