Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.200 | 4.560 | 4.130 | 4.420 | 469,262 | +0.25(+6.00%) |
Sep 29, 2022 | 4.150 | 4.200 | 4.050 | 4.170 | 231,795 | -0.01(-0.24%) |
Sep 28, 2022 | 4.050 | 4.250 | 3.890 | 4.180 | 269,142 | -0.02(-0.48%) |
Sep 27, 2022 | 4.150 | 4.240 | 4.110 | 4.200 | 107,283 | +0.04(+0.96%) |
Sep 26, 2022 | 4.300 | 4.320 | 4.010 | 4.160 | 189,336 | -0.04(-0.95%) |
Sep 23, 2022 | 3.980 | 4.270 | 3.910 | 4.200 | 311,754 | +0.10(+2.44%) |
Sep 22, 2022 | 4.200 | 4.220 | 3.910 | 4.100 | 279,739 | +0.06(+1.49%) |
Sep 21, 2022 | 3.970 | 4.120 | 3.780 | 4.040 | 476,579 | +0.16(+4.12%) |
Sep 20, 2022 | 3.800 | 4.000 | 3.630 | 3.880 | 302,348 | +0.04(+1.04%) |
Sep 19, 2022 | 4.180 | 4.180 | 3.820 | 3.840 | 152,887 | -0.25(-6.11%) |
Sep 16, 2022 | 4.330 | 4.380 | 4.010 | 4.090 | 264,129 | -0.21(-4.88%) |
Sep 15, 2022 | 4.200 | 4.490 | 4.070 | 4.300 | 318,057 | +0.11(+2.63%) |
Sep 14, 2022 | 4.010 | 4.236 | 4.010 | 4.190 | 222,954 | +0.13(+3.20%) |
Sep 13, 2022 | 3.900 | 4.200 | 3.850 | 4.060 | 212,719 | +0.02(+0.50%) |
Sep 12, 2022 | 3.840 | 4.080 | 3.710 | 4.040 | 216,688 | +0.24(+6.32%) |
Sep 09, 2022 | 3.390 | 3.800 | 3.390 | 3.800 | 373,152 | +0.41(+12.09%) |
Sep 08, 2022 | 3.420 | 3.670 | 3.270 | 3.390 | 531,029 | +0.17(+5.28%) |
Sep 07, 2022 | 3.180 | 3.300 | 3.100 | 3.220 | 233,031 | +0.02(+0.63%) |
Sep 06, 2022 | 3.360 | 3.410 | 3.160 | 3.200 | 99,968 | -0.15(-4.48%) |
Sep 02, 2022 | 3.340 | 3.480 | 3.310 | 3.350 | 138,748 | -0.05(-1.47%) |
Sep 01, 2022 | 3.650 | 3.650 | 3.370 | 3.400 | 92,840 | -0.22(-6.08%) |
Aug 31, 2022 | 3.640 | 3.685 | 3.610 | 3.620 | 62,039 | -0.02(-0.55%) |
Aug 30, 2022 | 3.590 | 3.790 | 3.590 | 3.640 | 133,781 | +0.00(+0.00%) |
Aug 29, 2022 | 3.820 | 3.889 | 3.600 | 3.640 | 111,931 | -0.26(-6.67%) |
Aug 26, 2022 | 3.910 | 4.000 | 3.840 | 3.900 | 190,444 | -0.06(-1.52%) |
Aug 25, 2022 | 4.120 | 4.180 | 3.890 | 3.960 | 193,320 | -0.19(-4.58%) |
Aug 24, 2022 | 4.140 | 4.180 | 4.000 | 4.150 | 172,393 | +0.01(+0.24%) |
Aug 23, 2022 | 4.080 | 4.290 | 3.800 | 4.140 | 922,530 | +0.11(+2.73%) |
Aug 22, 2022 | 3.940 | 4.080 | 3.830 | 4.030 | 222,502 | +0.25(+6.61%) |
Aug 19, 2022 | 3.740 | 3.980 | 3.580 | 3.780 | 132,838 | +0.01(+0.40%) |
Aug 18, 2022 | 3.960 | 4.100 | 3.700 | 3.765 | 247,592 | -0.08(-2.21%) |
Aug 17, 2022 | 3.470 | 3.990 | 3.440 | 3.850 | 552,545 | +0.41(+11.92%) |
Aug 16, 2022 | 3.520 | 3.540 | 3.260 | 3.440 | 150,060 | -0.01(-0.29%) |
Aug 15, 2022 | 4.100 | 4.700 | 3.150 | 3.450 | 1,830,139 | -0.05(-1.43%) |
Aug 12, 2022 | 2.960 | 3.540 | 2.957 | 3.500 | 367,856 | +0.55(+18.64%) |
Aug 11, 2022 | 2.900 | 3.000 | 2.880 | 2.950 | 103,813 | +0.04(+1.37%) |
Aug 10, 2022 | 2.930 | 2.998 | 2.900 | 2.910 | 21,996 | -0.02(-0.68%) |
Aug 09, 2022 | 2.980 | 3.010 | 2.830 | 2.930 | 68,135 | -0.09(-2.98%) |
Aug 08, 2022 | 2.960 | 3.020 | 2.960 | 3.020 | 47,252 | +0.05(+1.68%) |
Aug 05, 2022 | 2.800 | 2.990 | 2.800 | 2.970 | 77,592 | +0.16(+5.69%) |
Aug 04, 2022 | 2.650 | 2.900 | 2.650 | 2.810 | 99,240 | +0.19(+7.25%) |
Aug 03, 2022 | 2.680 | 2.940 | 2.620 | 2.620 | 145,191 | -0.07(-2.60%) |
Aug 02, 2022 | 2.690 | 2.780 | 2.630 | 2.690 | 64,362 | -0.03(-1.10%) |
Aug 01, 2022 | 2.580 | 2.785 | 2.580 | 2.720 | 54,814 | +0.16(+6.25%) |
Jul 29, 2022 | 2.550 | 2.580 | 2.520 | 2.560 | 97,182 | +0.01(+0.39%) |
Jul 28, 2022 | 2.600 | 2.634 | 2.550 | 2.550 | 22,573 | -0.05(-1.92%) |
Jul 27, 2022 | 2.550 | 2.640 | 2.550 | 2.600 | 26,479 | +0.05(+1.96%) |
Jul 26, 2022 | 2.550 | 2.630 | 2.550 | 2.550 | 44,997 | -0.03(-1.16%) |
Jul 25, 2022 | 2.670 | 2.690 | 2.550 | 2.580 | 39,647 | -0.05(-1.90%) |
Jul 22, 2022 | 2.660 | 2.700 | 2.580 | 2.630 | 37,203 | -0.03(-1.13%) |
Jul 21, 2022 | 2.670 | 2.770 | 2.650 | 2.660 | 40,784 | -0.04(-1.48%) |
Jul 20, 2022 | 2.780 | 2.780 | 2.680 | 2.700 | 20,286 | +0.01(+0.37%) |
Jul 19, 2022 | 2.680 | 2.750 | 2.620 | 2.690 | 94,749 | +0.05(+1.89%) |
Jul 18, 2022 | 2.780 | 2.780 | 2.620 | 2.640 | 47,088 | +0.00(+0.00%) |
Jul 15, 2022 | 2.620 | 2.703 | 2.620 | 2.640 | 17,263 | -0.01(-0.38%) |
Jul 14, 2022 | 2.700 | 2.780 | 2.560 | 2.650 | 79,001 | -0.07(-2.57%) |
Jul 13, 2022 | 2.620 | 2.800 | 2.620 | 2.720 | 58,672 | +0.09(+3.42%) |
Jul 12, 2022 | 2.770 | 2.800 | 2.600 | 2.630 | 134,435 | -0.16(-5.73%) |
Jul 11, 2022 | 2.770 | 2.850 | 2.770 | 2.790 | 30,119 | -0.02(-0.71%) |
Jul 08, 2022 | 2.730 | 2.810 | 2.730 | 2.810 | 38,068 | +0.06(+2.18%) |
Jul 07, 2022 | 2.750 | 2.750 | 2.650 | 2.750 | 68,589 | +0.09(+3.38%) |
Jul 06, 2022 | 2.790 | 2.790 | 2.650 | 2.660 | 54,384 | -0.04(-1.48%) |
Jul 05, 2022 | 2.720 | 2.770 | 2.690 | 2.700 | 47,208 | -0.05(-1.82%) |