Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.605 | 3.670 | 3.558 | 3.620 | 38,980 | +0.04(+1.12%) |
Sep 29, 2022 | 3.660 | 3.660 | 3.550 | 3.580 | 30,212 | -0.07(-1.92%) |
Sep 28, 2022 | 3.600 | 3.740 | 3.600 | 3.650 | 58,668 | +0.05(+1.39%) |
Sep 27, 2022 | 3.730 | 3.740 | 3.600 | 3.600 | 43,786 | -0.10(-2.70%) |
Sep 26, 2022 | 3.700 | 3.770 | 3.700 | 3.700 | 15,834 | -0.02(-0.54%) |
Sep 23, 2022 | 3.760 | 3.950 | 3.700 | 3.720 | 27,576 | -0.11(-2.87%) |
Sep 22, 2022 | 3.790 | 3.930 | 3.760 | 3.830 | 29,512 | +0.03(+0.79%) |
Sep 21, 2022 | 3.900 | 3.910 | 3.770 | 3.800 | 22,540 | -0.11(-2.81%) |
Sep 20, 2022 | 3.990 | 3.990 | 3.820 | 3.910 | 38,326 | -0.13(-3.22%) |
Sep 19, 2022 | 4.020 | 4.040 | 3.850 | 4.040 | 50,712 | +0.03(+0.75%) |
Sep 16, 2022 | 4.010 | 4.060 | 3.950 | 4.010 | 52,061 | -0.06(-1.47%) |
Sep 15, 2022 | 3.960 | 4.100 | 3.910 | 4.070 | 62,341 | +0.10(+2.52%) |
Sep 14, 2022 | 4.050 | 4.130 | 3.930 | 3.970 | 72,008 | -0.09(-2.22%) |
Sep 13, 2022 | 4.120 | 4.150 | 4.020 | 4.060 | 36,901 | -0.13(-3.10%) |
Sep 12, 2022 | 4.170 | 4.210 | 4.100 | 4.190 | 66,080 | +0.06(+1.45%) |
Sep 09, 2022 | 4.270 | 4.310 | 4.130 | 4.130 | 26,862 | -0.12(-2.82%) |
Sep 08, 2022 | 4.180 | 4.355 | 4.180 | 4.250 | 67,184 | +0.05(+1.19%) |
Sep 07, 2022 | 4.010 | 4.271 | 4.010 | 4.200 | 38,066 | +0.14(+3.45%) |
Sep 06, 2022 | 4.050 | 4.230 | 4.030 | 4.060 | 24,398 | +0.00(+0.00%) |
Sep 02, 2022 | 4.060 | 4.170 | 3.930 | 4.060 | 44,257 | +0.05(+1.25%) |
Sep 01, 2022 | 4.000 | 4.080 | 3.900 | 4.010 | 91,940 | +0.00(+0.00%) |
Aug 31, 2022 | 4.100 | 4.230 | 4.010 | 4.010 | 215,414 | -0.12(-2.91%) |
Aug 30, 2022 | 4.190 | 4.231 | 4.130 | 4.130 | 51,373 | -0.03(-0.72%) |
Aug 29, 2022 | 4.230 | 4.350 | 4.140 | 4.160 | 64,242 | -0.14(-3.26%) |
Aug 26, 2022 | 4.680 | 4.725 | 4.290 | 4.300 | 61,783 | -0.38(-8.12%) |
Aug 25, 2022 | 4.610 | 4.770 | 4.610 | 4.680 | 49,371 | +0.06(+1.30%) |
Aug 24, 2022 | 4.580 | 4.710 | 4.540 | 4.620 | 32,058 | -0.01(-0.22%) |
Aug 23, 2022 | 4.530 | 4.675 | 4.510 | 4.630 | 54,027 | +0.12(+2.66%) |
Aug 22, 2022 | 4.510 | 4.591 | 4.430 | 4.510 | 38,850 | -0.07(-1.53%) |
Aug 19, 2022 | 4.740 | 4.760 | 4.490 | 4.580 | 46,143 | -0.22(-4.58%) |
Aug 18, 2022 | 4.800 | 4.931 | 4.695 | 4.800 | 51,452 | +0.00(+0.00%) |
Aug 17, 2022 | 4.900 | 4.960 | 4.800 | 4.800 | 51,733 | -0.16(-3.23%) |
Aug 16, 2022 | 5.020 | 5.150 | 4.905 | 4.960 | 71,332 | -0.13(-2.55%) |
Aug 15, 2022 | 5.230 | 5.250 | 5.000 | 5.090 | 84,721 | -0.05(-0.97%) |
Aug 12, 2022 | 5.100 | 5.170 | 5.040 | 5.140 | 49,985 | +0.06(+1.18%) |
Aug 11, 2022 | 5.120 | 5.280 | 5.040 | 5.080 | 45,909 | -0.12(-2.31%) |
Aug 10, 2022 | 5.250 | 5.290 | 5.100 | 5.200 | 32,335 | +0.04(+0.78%) |
Aug 09, 2022 | 5.210 | 5.216 | 4.900 | 5.160 | 88,411 | -0.13(-2.46%) |
Aug 08, 2022 | 5.270 | 5.390 | 5.090 | 5.290 | 42,298 | +0.03(+0.57%) |
Aug 05, 2022 | 5.340 | 5.390 | 5.180 | 5.260 | 37,427 | -0.02(-0.38%) |
Aug 04, 2022 | 5.220 | 5.390 | 5.150 | 5.280 | 43,174 | +0.08(+1.54%) |
Aug 03, 2022 | 5.160 | 5.290 | 5.110 | 5.200 | 47,561 | +0.14(+2.77%) |
Aug 02, 2022 | 5.170 | 5.170 | 5.000 | 5.060 | 48,013 | -0.03(-0.59%) |
Aug 01, 2022 | 5.100 | 5.170 | 4.870 | 5.090 | 131,817 | -0.08(-1.55%) |
Jul 29, 2022 | 5.100 | 5.210 | 5.100 | 5.170 | 35,574 | +0.02(+0.39%) |
Jul 28, 2022 | 5.250 | 5.250 | 5.000 | 5.150 | 68,873 | -0.07(-1.34%) |
Jul 27, 2022 | 5.140 | 5.320 | 5.140 | 5.220 | 29,609 | +0.09(+1.75%) |
Jul 26, 2022 | 5.170 | 5.216 | 5.130 | 5.130 | 28,218 | +0.00(+0.00%) |
Jul 25, 2022 | 5.310 | 5.330 | 5.130 | 5.130 | 42,203 | -0.17(-3.21%) |
Jul 22, 2022 | 5.430 | 5.610 | 5.250 | 5.300 | 44,182 | -0.15(-2.75%) |
Jul 21, 2022 | 5.440 | 5.540 | 5.330 | 5.450 | 35,103 | +0.02(+0.37%) |
Jul 20, 2022 | 5.270 | 5.460 | 5.270 | 5.430 | 36,292 | +0.14(+2.65%) |
Jul 19, 2022 | 5.310 | 5.415 | 5.190 | 5.290 | 62,765 | +0.02(+0.38%) |
Jul 18, 2022 | 5.250 | 5.480 | 5.170 | 5.270 | 74,208 | +0.05(+0.96%) |
Jul 15, 2022 | 5.350 | 5.350 | 5.120 | 5.220 | 34,947 | +0.10(+1.95%) |
Jul 14, 2022 | 5.190 | 5.280 | 5.050 | 5.120 | 58,406 | -0.20(-3.76%) |
Jul 13, 2022 | 5.150 | 5.410 | 5.150 | 5.320 | 22,165 | +0.14(+2.70%) |
Jul 12, 2022 | 5.390 | 5.520 | 5.140 | 5.180 | 42,316 | -0.27(-4.95%) |
Jul 11, 2022 | 5.720 | 5.720 | 5.420 | 5.450 | 52,643 | -0.38(-6.52%) |
Jul 08, 2022 | 5.750 | 5.895 | 5.680 | 5.830 | 60,465 | +0.03(+0.52%) |
Jul 07, 2022 | 5.890 | 6.015 | 5.760 | 5.800 | 111,055 | -0.08(-1.36%) |
Jul 06, 2022 | 5.830 | 6.178 | 5.830 | 5.880 | 58,982 | +0.09(+1.55%) |
Jul 05, 2022 | 5.640 | 5.870 | 5.500 | 5.790 | 85,925 | +0.15(+2.66%) |