Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.950 | 4.000 | 3.860 | 3.860 | 8,801 | -0.14(-3.50%) |
Sep 29, 2022 | 3.900 | 4.000 | 3.900 | 4.000 | 11,984 | +0.07(+1.78%) |
Sep 28, 2022 | 3.620 | 3.980 | 3.620 | 3.930 | 3,869 | -0.04(-1.01%) |
Sep 27, 2022 | 3.950 | 4.000 | 3.900 | 3.970 | 13,595 | +0.07(+1.79%) |
Sep 26, 2022 | 3.620 | 4.000 | 3.400 | 3.900 | 40,024 | +0.18(+4.73%) |
Sep 23, 2022 | 3.645 | 3.800 | 3.620 | 3.724 | 3,691 | -0.01(-0.16%) |
Sep 22, 2022 | 3.610 | 3.930 | 3.610 | 3.730 | 4,842 | -0.18(-4.69%) |
Sep 21, 2022 | 3.730 | 3.914 | 3.730 | 3.914 | 1,891 | +0.07(+1.92%) |
Sep 20, 2022 | 3.880 | 3.880 | 3.840 | 3.840 | 653 | -0.05(-1.29%) |
Sep 19, 2022 | 3.620 | 3.890 | 3.602 | 3.890 | 3,413 | -0.01(-0.26%) |
Sep 16, 2022 | 3.779 | 3.962 | 3.660 | 3.900 | 4,060 | -0.10(-2.50%) |
Sep 15, 2022 | 3.860 | 4.000 | 3.860 | 4.000 | 3,191 | +0.11(+2.83%) |
Sep 14, 2022 | 3.940 | 3.990 | 3.890 | 3.890 | 7,723 | +0.02(+0.50%) |
Sep 13, 2022 | 4.030 | 4.030 | 3.871 | 3.871 | 2,624 | -0.10(-2.50%) |
Sep 12, 2022 | 4.100 | 4.100 | 3.873 | 3.970 | 16,933 | -0.03(-0.75%) |
Sep 09, 2022 | 3.950 | 4.010 | 3.930 | 4.000 | 14,158 | +0.05(+1.28%) |
Sep 08, 2022 | 3.910 | 4.050 | 3.900 | 3.950 | 34,002 | +0.01(+0.24%) |
Sep 07, 2022 | 3.800 | 3.950 | 3.800 | 3.940 | 17,217 | +0.09(+2.33%) |
Sep 06, 2022 | 3.770 | 3.870 | 3.770 | 3.850 | 4,953 | +0.03(+0.80%) |
Sep 02, 2022 | 3.800 | 3.980 | 3.710 | 3.820 | 7,101 | -0.05(-1.16%) |
Sep 01, 2022 | 3.833 | 3.880 | 3.720 | 3.865 | 4,614 | -0.01(-0.39%) |
Aug 31, 2022 | 3.900 | 3.990 | 3.799 | 3.880 | 5,489 | -0.17(-4.20%) |
Aug 30, 2022 | 3.900 | 4.166 | 3.750 | 4.050 | 26,779 | +0.16(+4.11%) |
Aug 29, 2022 | 3.610 | 3.890 | 3.610 | 3.890 | 32,388 | +0.22(+5.98%) |
Aug 26, 2022 | 3.790 | 3.800 | 3.603 | 3.671 | 10,056 | -0.03(-0.80%) |
Aug 25, 2022 | 3.680 | 3.900 | 3.600 | 3.700 | 23,470 | +0.02(+0.54%) |
Aug 24, 2022 | 3.610 | 3.680 | 3.580 | 3.680 | 6,447 | +0.06(+1.66%) |
Aug 23, 2022 | 3.670 | 3.710 | 3.620 | 3.620 | 3,365 | -0.06(-1.63%) |
Aug 22, 2022 | 3.710 | 3.720 | 3.450 | 3.680 | 13,950 | -0.04(-1.08%) |
Aug 19, 2022 | 3.900 | 3.900 | 3.720 | 3.720 | 4,957 | -0.18(-4.62%) |
Aug 18, 2022 | 3.990 | 3.990 | 3.705 | 3.900 | 14,433 | +0.09(+2.36%) |
Aug 17, 2022 | 3.580 | 3.920 | 3.575 | 3.810 | 31,502 | +0.27(+7.63%) |
Aug 16, 2022 | 3.380 | 3.620 | 3.380 | 3.540 | 18,226 | +0.16(+4.73%) |
Aug 15, 2022 | 3.600 | 3.800 | 3.350 | 3.380 | 32,713 | -0.28(-7.65%) |
Aug 12, 2022 | 3.930 | 3.938 | 3.600 | 3.660 | 53,038 | -0.27(-6.87%) |
Aug 11, 2022 | 4.050 | 4.180 | 3.870 | 3.930 | 38,084 | -0.14(-3.44%) |
Aug 10, 2022 | 4.390 | 4.475 | 4.070 | 4.070 | 44,156 | -0.48(-10.55%) |
Aug 09, 2022 | 4.300 | 4.739 | 3.870 | 4.550 | 150,709 | -0.25(-5.21%) |
Aug 08, 2022 | 3.500 | 4.950 | 3.500 | 4.800 | 519,064 | +1.20(+33.33%) |
Aug 05, 2022 | 3.640 | 3.640 | 3.370 | 3.600 | 37,041 | +0.09(+2.56%) |
Aug 04, 2022 | 3.350 | 3.580 | 3.260 | 3.510 | 138,459 | +0.18(+5.41%) |
Aug 03, 2022 | 3.280 | 3.350 | 3.210 | 3.330 | 18,682 | +0.10(+3.10%) |
Aug 02, 2022 | 3.280 | 3.330 | 3.218 | 3.230 | 3,186 | -0.02(-0.62%) |
Aug 01, 2022 | 3.240 | 3.350 | 3.220 | 3.250 | 9,698 | -0.03(-0.91%) |
Jul 29, 2022 | 3.280 | 3.350 | 3.210 | 3.280 | 3,565 | +0.00(+0.00%) |
Jul 28, 2022 | 3.320 | 3.340 | 3.160 | 3.280 | 5,154 | -0.07(-2.09%) |
Jul 27, 2022 | 3.350 | 3.350 | 3.275 | 3.350 | 8,838 | +0.06(+1.82%) |
Jul 26, 2022 | 3.210 | 3.300 | 3.068 | 3.290 | 17,201 | -0.04(-1.20%) |
Jul 25, 2022 | 3.210 | 3.355 | 3.150 | 3.330 | 4,472 | +0.25(+8.12%) |
Jul 22, 2022 | 3.380 | 3.450 | 3.020 | 3.080 | 16,234 | -0.34(-9.94%) |
Jul 21, 2022 | 3.320 | 3.430 | 3.300 | 3.420 | 35,082 | +0.09(+2.70%) |
Jul 20, 2022 | 3.310 | 3.450 | 3.310 | 3.330 | 14,691 | +0.02(+0.60%) |
Jul 19, 2022 | 3.270 | 3.350 | 3.240 | 3.310 | 5,754 | +0.04(+1.07%) |
Jul 18, 2022 | 3.110 | 3.350 | 3.110 | 3.275 | 26,952 | +0.13(+4.30%) |
Jul 15, 2022 | 3.250 | 3.250 | 3.140 | 3.140 | 4,548 | -0.10(-3.09%) |
Jul 14, 2022 | 3.180 | 3.321 | 3.130 | 3.240 | 9,841 | +0.10(+3.32%) |
Jul 13, 2022 | 3.120 | 3.380 | 3.100 | 3.136 | 9,281 | -0.08(-2.54%) |
Jul 12, 2022 | 3.020 | 3.380 | 3.020 | 3.217 | 64,088 | +0.10(+3.12%) |
Jul 11, 2022 | 3.350 | 3.350 | 3.058 | 3.120 | 30,057 | -0.06(-1.89%) |
Jul 08, 2022 | 3.060 | 3.294 | 2.990 | 3.180 | 9,963 | +0.03(+0.95%) |
Jul 07, 2022 | 2.950 | 3.190 | 2.880 | 3.150 | 36,073 | -0.05(-1.56%) |
Jul 06, 2022 | 3.340 | 3.340 | 2.830 | 3.200 | 43,833 | -0.09(-2.74%) |
Jul 05, 2022 | 3.400 | 4.030 | 2.950 | 3.290 | 382,963 | -0.30(-8.35%) |