Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.210 | 3.300 | 3.190 | 3.190 | 6,730 | -0.01(-0.37%) |
Sep 29, 2022 | 3.438 | 3.450 | 3.180 | 3.202 | 3,607 | -0.10(-2.97%) |
Sep 28, 2022 | 3.150 | 3.392 | 3.150 | 3.300 | 14,264 | +0.17(+5.43%) |
Sep 27, 2022 | 3.030 | 3.150 | 3.030 | 3.130 | 31,343 | +0.10(+3.30%) |
Sep 26, 2022 | 3.200 | 3.256 | 3.000 | 3.030 | 27,245 | -0.15(-4.72%) |
Sep 23, 2022 | 3.580 | 3.580 | 3.100 | 3.180 | 118,043 | -0.30(-8.62%) |
Sep 22, 2022 | 3.540 | 3.540 | 3.400 | 3.480 | 30,410 | -0.10(-2.66%) |
Sep 21, 2022 | 3.620 | 3.621 | 3.500 | 3.575 | 12,837 | -0.07(-2.05%) |
Sep 20, 2022 | 3.680 | 3.680 | 3.540 | 3.650 | 4,747 | -0.06(-1.62%) |
Sep 19, 2022 | 3.850 | 3.850 | 3.540 | 3.710 | 11,190 | +0.08(+2.20%) |
Sep 16, 2022 | 3.720 | 3.720 | 3.525 | 3.630 | 14,144 | -0.14(-3.71%) |
Sep 15, 2022 | 3.795 | 3.795 | 3.680 | 3.770 | 14,217 | -0.03(-0.79%) |
Sep 14, 2022 | 3.750 | 3.855 | 3.712 | 3.800 | 8,922 | +0.08(+2.29%) |
Sep 13, 2022 | 3.725 | 3.765 | 3.700 | 3.715 | 11,961 | -0.03(-0.67%) |
Sep 12, 2022 | 3.700 | 3.780 | 3.650 | 3.740 | 13,819 | +0.04(+1.08%) |
Sep 09, 2022 | 3.640 | 3.720 | 3.640 | 3.700 | 18,436 | +0.06(+1.65%) |
Sep 08, 2022 | 3.680 | 3.680 | 3.600 | 3.640 | 12,779 | -0.04(-1.09%) |
Sep 07, 2022 | 3.620 | 3.700 | 3.600 | 3.680 | 2,980 | +0.08(+2.22%) |
Sep 06, 2022 | 3.600 | 3.640 | 3.550 | 3.600 | 14,336 | +0.03(+0.84%) |
Sep 02, 2022 | 3.700 | 3.700 | 3.550 | 3.570 | 10,066 | -0.09(-2.46%) |
Sep 01, 2022 | 3.650 | 3.700 | 3.630 | 3.660 | 11,080 | +0.00(+0.00%) |
Aug 31, 2022 | 3.750 | 3.760 | 3.660 | 3.660 | 6,200 | -0.10(-2.66%) |
Aug 30, 2022 | 3.750 | 3.770 | 3.730 | 3.760 | 4,967 | +0.06(+1.62%) |
Aug 29, 2022 | 3.750 | 3.802 | 3.700 | 3.700 | 22,541 | -0.07(-1.86%) |
Aug 26, 2022 | 3.920 | 3.970 | 3.690 | 3.770 | 27,936 | -0.20(-5.04%) |
Aug 25, 2022 | 3.870 | 3.990 | 3.860 | 3.970 | 5,618 | +0.11(+2.85%) |
Aug 24, 2022 | 3.900 | 3.950 | 3.818 | 3.860 | 13,002 | +0.00(+0.00%) |
Aug 23, 2022 | 3.890 | 3.909 | 3.840 | 3.860 | 10,929 | +0.02(+0.52%) |
Aug 22, 2022 | 3.890 | 3.940 | 3.800 | 3.840 | 16,347 | -0.04(-1.03%) |
Aug 19, 2022 | 3.910 | 3.990 | 3.860 | 3.880 | 10,264 | -0.04(-1.02%) |
Aug 18, 2022 | 3.910 | 4.000 | 3.910 | 3.920 | 10,956 | -0.02(-0.51%) |
Aug 17, 2022 | 4.080 | 4.094 | 3.910 | 3.940 | 18,314 | -0.16(-3.90%) |
Aug 16, 2022 | 4.200 | 4.200 | 4.100 | 4.100 | 23,423 | -0.03(-0.73%) |
Aug 15, 2022 | 4.020 | 4.200 | 4.020 | 4.130 | 20,317 | -0.03(-0.72%) |
Aug 12, 2022 | 4.110 | 4.240 | 4.060 | 4.160 | 42,690 | +0.02(+0.48%) |
Aug 11, 2022 | 4.060 | 4.150 | 4.000 | 4.140 | 17,001 | +0.11(+2.86%) |
Aug 10, 2022 | 4.109 | 4.109 | 3.970 | 4.025 | 44,736 | +0.08(+1.90%) |
Aug 09, 2022 | 4.080 | 4.120 | 3.902 | 3.950 | 23,203 | -0.12(-2.95%) |
Aug 08, 2022 | 4.140 | 4.140 | 4.000 | 4.070 | 21,718 | +0.02(+0.49%) |
Aug 05, 2022 | 3.940 | 4.110 | 3.900 | 4.050 | 48,922 | +0.16(+4.11%) |
Aug 04, 2022 | 3.672 | 3.900 | 3.650 | 3.890 | 19,227 | +0.25(+6.87%) |
Aug 03, 2022 | 3.690 | 3.830 | 3.600 | 3.640 | 51,539 | +0.02(+0.55%) |
Aug 02, 2022 | 3.500 | 3.650 | 3.500 | 3.620 | 35,581 | +0.10(+2.84%) |
Aug 01, 2022 | 3.520 | 3.550 | 3.461 | 3.520 | 17,981 | -0.04(-1.12%) |
Jul 29, 2022 | 3.750 | 3.760 | 3.530 | 3.560 | 14,342 | -0.09(-2.47%) |
Jul 28, 2022 | 3.730 | 3.730 | 3.600 | 3.650 | 8,586 | -0.06(-1.62%) |
Jul 27, 2022 | 3.660 | 3.710 | 3.590 | 3.710 | 10,893 | +0.07(+1.92%) |
Jul 26, 2022 | 3.690 | 3.780 | 3.580 | 3.640 | 31,238 | -0.05(-1.36%) |
Jul 25, 2022 | 3.870 | 3.970 | 3.650 | 3.690 | 31,653 | -0.14(-3.66%) |
Jul 22, 2022 | 3.800 | 3.860 | 3.760 | 3.830 | 18,225 | +0.04(+1.06%) |
Jul 21, 2022 | 3.800 | 3.850 | 3.732 | 3.790 | 20,572 | +0.00(+0.00%) |
Jul 20, 2022 | 3.840 | 3.900 | 3.780 | 3.790 | 24,179 | +0.01(+0.26%) |
Jul 19, 2022 | 4.200 | 4.210 | 3.660 | 3.780 | 100,011 | -0.40(-9.46%) |
Jul 18, 2022 | 4.240 | 4.423 | 4.150 | 4.175 | 14,304 | +0.00(+0.12%) |
Jul 15, 2022 | 4.130 | 4.170 | 4.100 | 4.170 | 7,262 | +0.10(+2.46%) |
Jul 14, 2022 | 4.200 | 4.200 | 3.660 | 4.070 | 42,108 | -0.15(-3.55%) |
Jul 13, 2022 | 4.150 | 4.259 | 4.100 | 4.220 | 12,117 | +0.07(+1.69%) |
Jul 12, 2022 | 4.150 | 4.270 | 4.010 | 4.150 | 28,191 | -0.09(-2.12%) |
Jul 11, 2022 | 4.400 | 4.400 | 4.170 | 4.240 | 16,084 | -0.15(-3.42%) |
Jul 08, 2022 | 4.430 | 4.478 | 4.300 | 4.390 | 23,826 | -0.04(-0.90%) |
Jul 07, 2022 | 4.300 | 4.460 | 4.300 | 4.430 | 52,327 | +0.23(+5.48%) |
Jul 06, 2022 | 4.120 | 4.250 | 4.110 | 4.200 | 18,673 | +0.08(+1.94%) |
Jul 05, 2022 | 4.000 | 4.150 | 3.955 | 4.120 | 19,539 | +0.13(+3.26%) |