Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.800 | 3.970 | 3.800 | 3.840 | 260,806 | +0.01(+0.26%) |
Sep 29, 2022 | 3.800 | 3.860 | 3.700 | 3.830 | 511,351 | -0.03(-0.78%) |
Sep 28, 2022 | 3.750 | 3.870 | 3.750 | 3.860 | 416,352 | +0.09(+2.39%) |
Sep 27, 2022 | 3.970 | 4.020 | 3.710 | 3.770 | 714,727 | +0.00(+0.00%) |
Sep 26, 2022 | 3.760 | 3.790 | 3.740 | 3.770 | 149,122 | +0.07(+1.89%) |
Sep 23, 2022 | 3.760 | 3.760 | 3.640 | 3.700 | 337,568 | -0.11(-2.89%) |
Sep 22, 2022 | 3.750 | 3.830 | 3.700 | 3.810 | 160,615 | +0.07(+1.87%) |
Sep 21, 2022 | 3.810 | 3.900 | 3.690 | 3.740 | 663,899 | +0.01(+0.27%) |
Sep 20, 2022 | 3.730 | 3.800 | 3.700 | 3.730 | 304,557 | -0.12(-3.12%) |
Sep 19, 2022 | 3.710 | 3.850 | 3.680 | 3.850 | 534,157 | -0.02(-0.52%) |
Sep 16, 2022 | 3.880 | 3.890 | 3.810 | 3.870 | 180,175 | -0.04(-1.02%) |
Sep 15, 2022 | 3.960 | 3.980 | 3.850 | 3.910 | 165,792 | -0.03(-0.76%) |
Sep 14, 2022 | 4.020 | 4.020 | 3.870 | 3.940 | 154,638 | -0.06(-1.50%) |
Sep 13, 2022 | 4.220 | 4.230 | 3.960 | 4.000 | 279,749 | -0.43(-9.71%) |
Sep 12, 2022 | 4.380 | 4.430 | 4.350 | 4.430 | 437,923 | +0.22(+5.23%) |
Sep 09, 2022 | 4.150 | 4.230 | 4.140 | 4.210 | 222,100 | +0.39(+10.21%) |
Sep 08, 2022 | 3.780 | 3.820 | 3.750 | 3.820 | 476,268 | +0.06(+1.60%) |
Sep 07, 2022 | 3.700 | 3.790 | 3.700 | 3.760 | 183,698 | +0.04(+1.08%) |
Sep 06, 2022 | 3.930 | 3.930 | 3.700 | 3.720 | 341,075 | -0.21(-5.34%) |
Sep 02, 2022 | 3.930 | 0 | +0.00(+0.00%) | |||
Sep 01, 2022 | 3.930 | 3.950 | 3.860 | 3.930 | 237,823 | -0.06(-1.50%) |
Aug 31, 2022 | 4.000 | 4.030 | 3.930 | 3.990 | 275,028 | +0.04(+1.01%) |
Aug 30, 2022 | 4.030 | 4.030 | 3.860 | 3.950 | 557,697 | -0.03(-0.75%) |
Aug 29, 2022 | 3.960 | 4.030 | 3.940 | 3.980 | 249,153 | -0.10(-2.45%) |
Aug 26, 2022 | 4.300 | 4.300 | 4.060 | 4.080 | 322,132 | -0.20(-4.67%) |
Aug 25, 2022 | 4.270 | 4.290 | 4.240 | 4.280 | 78,644 | -0.01(-0.23%) |
Aug 24, 2022 | 4.240 | 4.320 | 4.230 | 4.290 | 118,495 | +0.04(+0.94%) |
Aug 23, 2022 | 4.220 | 4.280 | 4.220 | 4.250 | 135,247 | +0.10(+2.41%) |
Aug 22, 2022 | 4.160 | 4.240 | 4.140 | 4.150 | 175,883 | -0.07(-1.66%) |
Aug 19, 2022 | 4.260 | 4.270 | 4.180 | 4.220 | 382,326 | -0.39(-8.46%) |
Aug 18, 2022 | 4.640 | 4.650 | 4.600 | 4.610 | 57,947 | +0.01(+0.22%) |
Aug 17, 2022 | 4.680 | 4.680 | 4.600 | 4.600 | 125,116 | -0.14(-2.95%) |
Aug 16, 2022 | 4.750 | 4.760 | 4.690 | 4.740 | 149,198 | +0.00(+0.00%) |
Aug 15, 2022 | 4.780 | 4.810 | 4.740 | 4.740 | 122,600 | -0.06(-1.25%) |
Aug 12, 2022 | 4.720 | 4.800 | 4.700 | 4.800 | 157,974 | +0.01(+0.21%) |
Aug 11, 2022 | 4.900 | 4.920 | 4.760 | 4.790 | 215,452 | +0.10(+2.13%) |
Aug 10, 2022 | 4.760 | 4.790 | 4.660 | 4.690 | 241,353 | +0.13(+2.85%) |
Aug 09, 2022 | 4.630 | 4.630 | 4.530 | 4.560 | 211,210 | -0.18(-3.80%) |
Aug 08, 2022 | 4.780 | 4.810 | 4.720 | 4.740 | 145,427 | +0.20(+4.41%) |
Aug 05, 2022 | 4.540 | 4.620 | 4.510 | 4.540 | 146,339 | +0.10(+2.25%) |
Aug 04, 2022 | 4.560 | 4.580 | 4.440 | 4.440 | 271,863 | -0.21(-4.52%) |
Aug 03, 2022 | 4.620 | 4.670 | 4.610 | 4.650 | 99,593 | +0.09(+1.97%) |
Aug 02, 2022 | 4.510 | 4.650 | 4.490 | 4.560 | 372,741 | -0.16(-3.39%) |
Jul 29, 2022 | 4.720 | 0 | +0.01(+0.21%) | |||
Jul 28, 2022 | 4.620 | 4.770 | 4.530 | 4.710 | 226,863 | +0.19(+4.20%) |
Jul 27, 2022 | 4.220 | 4.580 | 4.220 | 4.520 | 576,297 | +0.36(+8.65%) |
Jul 26, 2022 | 4.170 | 4.180 | 4.120 | 4.160 | 395,930 | -0.19(-4.37%) |
Jul 25, 2022 | 4.370 | 4.370 | 4.290 | 4.350 | 243,573 | -0.14(-3.12%) |
Jul 22, 2022 | 4.670 | 4.720 | 4.470 | 4.490 | 218,953 | -0.12(-2.60%) |
Jul 21, 2022 | 4.530 | 4.610 | 4.440 | 4.610 | 257,481 | -0.08(-1.71%) |
Jul 20, 2022 | 4.750 | 4.810 | 4.650 | 4.690 | 436,739 | +0.04(+0.86%) |
Jul 19, 2022 | 4.450 | 4.700 | 4.380 | 4.650 | 1,187,436 | +0.35(+8.14%) |
Jul 18, 2022 | 4.410 | 4.510 | 4.260 | 4.300 | 544,269 | +0.08(+1.90%) |
Jul 15, 2022 | 4.200 | 4.220 | 4.110 | 4.220 | 243,021 | +0.12(+2.93%) |
Jul 14, 2022 | 3.900 | 4.150 | 3.900 | 4.100 | 384,465 | +0.19(+4.86%) |
Jul 13, 2022 | 3.790 | 3.970 | 3.760 | 3.910 | 357,047 | +0.06(+1.56%) |
Jul 12, 2022 | 3.940 | 3.980 | 3.830 | 3.850 | 308,190 | -0.22(-5.41%) |
Jul 11, 2022 | 4.100 | 4.110 | 4.020 | 4.070 | 206,802 | -0.26(-6.00%) |
Jul 08, 2022 | 4.250 | 4.390 | 4.220 | 4.330 | 391,450 | -0.03(-0.69%) |
Jul 07, 2022 | 4.060 | 4.360 | 4.050 | 4.360 | 726,105 | +0.33(+8.19%) |
Jul 06, 2022 | 4.030 | 4.070 | 3.990 | 4.030 | 217,060 | -0.03(-0.74%) |
Jul 05, 2022 | 3.860 | 4.080 | 3.830 | 4.060 | 414,984 | +0.13(+3.31%) |