Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.360 | 3.450 | 3.340 | 3.340 | 908,985 | -0.03(-0.89%) |
Sep 29, 2022 | 3.390 | 3.430 | 3.335 | 3.370 | 916,517 | -0.11(-3.16%) |
Sep 28, 2022 | 3.440 | 3.520 | 3.410 | 3.480 | 640,341 | +0.08(+2.35%) |
Sep 27, 2022 | 3.420 | 3.535 | 3.390 | 3.400 | 693,007 | +0.00(+0.00%) |
Sep 26, 2022 | 3.490 | 3.550 | 3.380 | 3.400 | 658,098 | -0.09(-2.58%) |
Sep 23, 2022 | 3.550 | 3.550 | 3.430 | 3.490 | 686,469 | -0.13(-3.59%) |
Sep 22, 2022 | 3.620 | 3.660 | 3.510 | 3.620 | 1,080,566 | -0.01(-0.28%) |
Sep 21, 2022 | 3.690 | 3.730 | 3.620 | 3.630 | 799,470 | -0.06(-1.63%) |
Sep 20, 2022 | 3.680 | 3.690 | 3.630 | 3.690 | 506,923 | -0.06(-1.60%) |
Sep 19, 2022 | 3.660 | 3.790 | 3.660 | 3.750 | 584,413 | +0.02(+0.54%) |
Sep 16, 2022 | 3.820 | 3.830 | 3.700 | 3.730 | 1,712,546 | -0.13(-3.37%) |
Sep 15, 2022 | 3.920 | 3.990 | 3.820 | 3.860 | 902,808 | -0.11(-2.77%) |
Sep 14, 2022 | 4.030 | 4.050 | 3.940 | 3.970 | 774,857 | -0.08(-1.98%) |
Sep 13, 2022 | 4.060 | 4.130 | 4.030 | 4.050 | 691,552 | -0.14(-3.34%) |
Sep 12, 2022 | 4.080 | 4.190 | 4.080 | 4.190 | 437,473 | +0.11(+2.70%) |
Sep 09, 2022 | 4.040 | 4.130 | 4.009 | 4.080 | 502,292 | +0.09(+2.26%) |
Sep 08, 2022 | 4.030 | 4.030 | 3.950 | 3.990 | 450,451 | -0.06(-1.48%) |
Sep 07, 2022 | 3.980 | 4.070 | 3.960 | 4.050 | 656,415 | +0.07(+1.76%) |
Sep 06, 2022 | 3.970 | 4.020 | 3.940 | 3.980 | 531,637 | -0.01(-0.25%) |
Sep 02, 2022 | 4.040 | 4.070 | 3.905 | 3.990 | 1,662,567 | -0.03(-0.75%) |
Sep 01, 2022 | 4.050 | 4.070 | 3.913 | 4.020 | 1,640,776 | -0.07(-1.71%) |
Aug 31, 2022 | 4.190 | 4.235 | 4.050 | 4.090 | 2,220,665 | -0.08(-1.92%) |
Aug 30, 2022 | 4.230 | 4.269 | 4.150 | 4.170 | 683,222 | -0.06(-1.42%) |
Aug 29, 2022 | 4.240 | 4.295 | 4.210 | 4.230 | 536,272 | -0.04(-0.94%) |
Aug 26, 2022 | 4.350 | 4.400 | 4.260 | 4.270 | 422,396 | -0.09(-2.06%) |
Aug 25, 2022 | 4.240 | 4.380 | 4.230 | 4.360 | 460,591 | +0.10(+2.35%) |
Aug 24, 2022 | 4.280 | 4.315 | 4.220 | 4.260 | 737,125 | -0.01(-0.23%) |
Aug 23, 2022 | 4.350 | 4.360 | 4.255 | 4.270 | 591,999 | -0.04(-0.93%) |
Aug 22, 2022 | 4.280 | 4.369 | 4.260 | 4.310 | 707,717 | -0.05(-1.15%) |
Aug 19, 2022 | 4.360 | 4.405 | 4.325 | 4.360 | 518,762 | -0.07(-1.58%) |
Aug 18, 2022 | 4.400 | 4.470 | 4.330 | 4.430 | 459,523 | +0.01(+0.23%) |
Aug 17, 2022 | 4.560 | 4.565 | 4.390 | 4.420 | 750,969 | -0.23(-4.95%) |
Aug 16, 2022 | 4.600 | 4.700 | 4.570 | 4.650 | 854,490 | -0.01(-0.21%) |
Aug 15, 2022 | 4.590 | 4.680 | 4.500 | 4.660 | 607,263 | +0.03(+0.65%) |
Aug 12, 2022 | 4.450 | 4.670 | 4.450 | 4.630 | 573,340 | +0.17(+3.81%) |
Aug 11, 2022 | 4.550 | 4.600 | 4.460 | 4.460 | 561,915 | -0.09(-1.98%) |
Aug 10, 2022 | 4.500 | 4.615 | 4.470 | 4.550 | 705,466 | +0.11(+2.48%) |
Aug 09, 2022 | 4.630 | 4.630 | 4.390 | 4.440 | 979,734 | -0.15(-3.27%) |
Aug 08, 2022 | 4.500 | 4.850 | 4.500 | 4.590 | 1,821,378 | +0.25(+5.76%) |
Aug 05, 2022 | 4.170 | 4.360 | 4.170 | 4.340 | 1,110,452 | +0.09(+2.12%) |
Aug 04, 2022 | 4.200 | 4.300 | 4.100 | 4.250 | 1,468,263 | +0.07(+1.67%) |
Aug 03, 2022 | 4.050 | 4.230 | 3.711 | 4.180 | 4,886,402 | -0.42(-9.13%) |
Aug 02, 2022 | 4.670 | 4.696 | 4.590 | 4.600 | 620,757 | -0.06(-1.29%) |
Aug 01, 2022 | 4.640 | 4.715 | 4.570 | 4.660 | 735,965 | +0.00(+0.00%) |
Jul 29, 2022 | 4.650 | 4.750 | 4.605 | 4.660 | 920,344 | -0.01(-0.21%) |
Jul 28, 2022 | 4.620 | 4.680 | 4.530 | 4.670 | 608,688 | +0.09(+1.97%) |
Jul 27, 2022 | 4.500 | 4.620 | 4.480 | 4.580 | 597,154 | +0.10(+2.23%) |
Jul 26, 2022 | 4.470 | 4.525 | 4.434 | 4.480 | 399,549 | -0.01(-0.22%) |
Jul 25, 2022 | 4.560 | 4.565 | 4.450 | 4.490 | 575,926 | -0.05(-1.10%) |
Jul 22, 2022 | 4.470 | 4.610 | 4.450 | 4.540 | 533,951 | +0.05(+1.11%) |
Jul 21, 2022 | 4.510 | 4.565 | 4.470 | 4.490 | 769,832 | -0.09(-1.97%) |
Jul 20, 2022 | 4.490 | 4.615 | 4.470 | 4.580 | 714,414 | +0.02(+0.44%) |
Jul 19, 2022 | 4.210 | 4.560 | 4.180 | 4.560 | 1,219,242 | +0.43(+10.41%) |
Jul 18, 2022 | 4.130 | 4.300 | 4.115 | 4.130 | 825,166 | +0.00(+0.00%) |
Jul 15, 2022 | 4.120 | 4.140 | 4.020 | 4.130 | 692,753 | +0.10(+2.48%) |
Jul 14, 2022 | 4.020 | 4.045 | 3.950 | 4.030 | 736,032 | -0.04(-0.98%) |
Jul 13, 2022 | 3.990 | 4.090 | 3.940 | 4.070 | 1,085,212 | +0.00(+0.00%) |
Jul 12, 2022 | 4.070 | 4.130 | 3.965 | 4.070 | 1,198,144 | -0.01(-0.25%) |
Jul 11, 2022 | 4.240 | 4.260 | 4.070 | 4.080 | 725,711 | -0.21(-4.90%) |
Jul 08, 2022 | 4.200 | 4.335 | 4.180 | 4.290 | 761,300 | +0.08(+1.90%) |
Jul 07, 2022 | 4.150 | 4.300 | 4.080 | 4.210 | 936,199 | +0.07(+1.69%) |
Jul 06, 2022 | 4.230 | 4.320 | 4.125 | 4.140 | 738,798 | -0.09(-2.13%) |
Jul 05, 2022 | 4.200 | 4.320 | 4.130 | 4.230 | 866,198 | -0.06(-1.40%) |