Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.280 | 3.310 | 3.040 | 3.200 | 136,891 | -0.04(-1.23%) |
Sep 29, 2022 | 3.230 | 3.260 | 3.070 | 3.240 | 44,066 | -0.01(-0.31%) |
Sep 28, 2022 | 3.250 | 3.380 | 3.190 | 3.250 | 32,289 | +0.08(+2.52%) |
Sep 27, 2022 | 3.260 | 3.370 | 3.040 | 3.170 | 282,225 | +0.02(+0.63%) |
Sep 26, 2022 | 3.360 | 3.420 | 3.070 | 3.150 | 308,717 | -0.25(-7.35%) |
Sep 23, 2022 | 3.430 | 3.442 | 3.260 | 3.400 | 353,695 | -0.11(-3.13%) |
Sep 22, 2022 | 3.480 | 3.600 | 3.310 | 3.510 | 69,142 | -0.02(-0.57%) |
Sep 21, 2022 | 3.470 | 3.620 | 3.290 | 3.530 | 108,331 | +0.05(+1.44%) |
Sep 20, 2022 | 3.535 | 3.535 | 3.389 | 3.480 | 57,762 | -0.06(-1.69%) |
Sep 19, 2022 | 3.550 | 3.630 | 3.360 | 3.540 | 113,034 | -0.05(-1.39%) |
Sep 16, 2022 | 3.370 | 3.640 | 3.130 | 3.590 | 656,240 | +0.23(+6.85%) |
Sep 15, 2022 | 3.290 | 3.530 | 3.250 | 3.360 | 95,958 | +0.08(+2.44%) |
Sep 14, 2022 | 3.400 | 3.438 | 3.210 | 3.280 | 73,642 | -0.11(-3.24%) |
Sep 13, 2022 | 3.380 | 3.560 | 3.305 | 3.390 | 94,517 | -0.02(-0.59%) |
Sep 12, 2022 | 3.490 | 3.520 | 3.360 | 3.410 | 73,720 | -0.04(-1.16%) |
Sep 09, 2022 | 3.570 | 3.615 | 3.380 | 3.450 | 83,645 | -0.10(-2.82%) |
Sep 08, 2022 | 3.350 | 3.610 | 3.350 | 3.550 | 75,725 | +0.10(+2.90%) |
Sep 07, 2022 | 3.580 | 3.610 | 3.410 | 3.450 | 48,814 | -0.06(-1.71%) |
Sep 06, 2022 | 3.480 | 3.630 | 3.380 | 3.510 | 64,958 | +0.00(+0.00%) |
Sep 02, 2022 | 3.440 | 3.640 | 3.388 | 3.510 | 89,360 | +0.06(+1.74%) |
Sep 01, 2022 | 3.430 | 3.500 | 3.380 | 3.450 | 51,999 | -0.01(-0.29%) |
Aug 31, 2022 | 3.610 | 3.670 | 3.360 | 3.460 | 149,992 | -0.13(-3.62%) |
Aug 30, 2022 | 3.830 | 4.182 | 3.530 | 3.590 | 40,879 | -0.22(-5.77%) |
Aug 29, 2022 | 3.920 | 4.310 | 3.780 | 3.810 | 32,282 | -0.15(-3.79%) |
Aug 26, 2022 | 4.230 | 4.280 | 3.925 | 3.960 | 46,807 | -0.27(-6.38%) |
Aug 25, 2022 | 4.350 | 4.450 | 4.210 | 4.230 | 21,635 | -0.11(-2.53%) |
Aug 24, 2022 | 4.270 | 4.500 | 4.270 | 4.340 | 20,586 | +0.08(+1.88%) |
Aug 23, 2022 | 4.430 | 4.590 | 4.260 | 4.260 | 19,665 | -0.16(-3.62%) |
Aug 22, 2022 | 4.350 | 4.480 | 4.260 | 4.420 | 53,307 | +0.00(+0.00%) |
Aug 19, 2022 | 4.570 | 4.570 | 4.300 | 4.420 | 31,026 | -0.14(-3.07%) |
Aug 18, 2022 | 4.750 | 4.800 | 4.380 | 4.560 | 49,702 | -0.16(-3.39%) |
Aug 17, 2022 | 4.440 | 4.840 | 4.440 | 4.720 | 130,917 | +0.13(+2.83%) |
Aug 16, 2022 | 4.670 | 4.720 | 4.530 | 4.590 | 81,336 | -0.12(-2.55%) |
Aug 15, 2022 | 4.810 | 4.830 | 4.570 | 4.710 | 60,141 | -0.13(-2.69%) |
Aug 12, 2022 | 4.800 | 5.110 | 4.790 | 4.840 | 70,811 | +0.21(+4.54%) |
Aug 11, 2022 | 4.770 | 4.970 | 4.550 | 4.630 | 53,378 | -0.06(-1.28%) |
Aug 10, 2022 | 4.970 | 4.996 | 4.615 | 4.690 | 37,032 | -0.19(-3.89%) |
Aug 09, 2022 | 4.740 | 5.100 | 4.660 | 4.880 | 277,573 | +0.06(+1.24%) |
Aug 08, 2022 | 4.610 | 4.890 | 4.510 | 4.820 | 102,738 | +0.19(+4.10%) |
Aug 05, 2022 | 3.780 | 4.700 | 3.780 | 4.630 | 187,730 | +0.86(+22.81%) |
Aug 04, 2022 | 3.740 | 3.900 | 3.635 | 3.770 | 920,213 | +0.08(+2.17%) |
Aug 03, 2022 | 3.680 | 4.120 | 3.660 | 3.690 | 200,123 | +0.09(+2.50%) |
Aug 02, 2022 | 3.770 | 3.910 | 3.600 | 3.600 | 86,879 | -0.21(-5.51%) |
Aug 01, 2022 | 3.670 | 3.960 | 3.660 | 3.810 | 146,434 | +0.15(+4.10%) |
Jul 29, 2022 | 3.740 | 3.840 | 3.640 | 3.660 | 194,969 | -0.09(-2.40%) |
Jul 28, 2022 | 3.900 | 3.910 | 3.730 | 3.750 | 153,602 | -0.15(-3.85%) |
Jul 27, 2022 | 3.890 | 4.010 | 3.840 | 3.900 | 101,500 | +0.01(+0.26%) |
Jul 26, 2022 | 4.090 | 4.140 | 3.850 | 3.890 | 87,453 | -0.21(-5.12%) |
Jul 25, 2022 | 4.160 | 4.160 | 3.830 | 4.100 | 161,090 | -0.01(-0.24%) |
Jul 22, 2022 | 4.440 | 4.440 | 4.100 | 4.110 | 99,331 | -0.28(-6.38%) |
Jul 21, 2022 | 4.380 | 4.410 | 4.315 | 4.390 | 122,882 | +0.03(+0.69%) |
Jul 20, 2022 | 4.280 | 4.530 | 4.270 | 4.360 | 111,166 | +0.09(+2.11%) |
Jul 19, 2022 | 4.250 | 4.510 | 4.240 | 4.270 | 134,920 | +0.07(+1.67%) |
Jul 18, 2022 | 4.320 | 4.540 | 4.110 | 4.200 | 108,186 | -0.07(-1.64%) |
Jul 15, 2022 | 4.480 | 4.560 | 4.260 | 4.270 | 118,023 | -0.08(-1.84%) |
Jul 14, 2022 | 4.350 | 4.390 | 4.155 | 4.350 | 130,888 | -0.07(-1.58%) |
Jul 13, 2022 | 4.380 | 4.590 | 4.300 | 4.420 | 119,413 | +0.01(+0.23%) |
Jul 12, 2022 | 4.450 | 4.535 | 4.150 | 4.410 | 110,275 | -0.07(-1.56%) |
Jul 11, 2022 | 4.890 | 4.890 | 4.480 | 4.480 | 131,369 | -0.46(-9.31%) |
Jul 08, 2022 | 5.310 | 5.310 | 4.930 | 4.940 | 252,246 | -0.30(-5.73%) |
Jul 07, 2022 | 4.770 | 5.500 | 4.770 | 5.240 | 308,666 | +0.49(+10.32%) |
Jul 06, 2022 | 4.480 | 4.900 | 4.480 | 4.750 | 220,058 | +0.28(+6.26%) |
Jul 05, 2022 | 4.460 | 4.760 | 4.250 | 4.470 | 164,377 | +0.07(+1.59%) |