Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.730 | 3.730 | 3.450 | 3.460 | 674,124 | -0.20(-5.46%) |
Sep 29, 2022 | 3.580 | 3.710 | 3.330 | 3.660 | 3,058,614 | +0.10(+2.81%) |
Sep 28, 2022 | 3.290 | 3.630 | 3.260 | 3.560 | 814,576 | +0.35(+10.90%) |
Sep 27, 2022 | 3.140 | 3.340 | 3.120 | 3.210 | 546,673 | +0.11(+3.55%) |
Sep 26, 2022 | 3.170 | 3.230 | 3.080 | 3.100 | 320,406 | -0.07(-2.21%) |
Sep 23, 2022 | 3.700 | 3.700 | 3.150 | 3.170 | 767,442 | -0.58(-15.47%) |
Sep 22, 2022 | 3.950 | 4.050 | 3.680 | 3.750 | 659,953 | -0.15(-3.85%) |
Sep 21, 2022 | 3.980 | 4.130 | 3.880 | 3.900 | 490,033 | -0.01(-0.26%) |
Sep 20, 2022 | 3.970 | 4.040 | 3.860 | 3.910 | 374,253 | -0.11(-2.74%) |
Sep 19, 2022 | 3.950 | 4.112 | 3.870 | 4.020 | 544,371 | -0.04(-0.99%) |
Sep 16, 2022 | 4.100 | 4.190 | 3.920 | 4.060 | 583,195 | -0.08(-1.93%) |
Sep 15, 2022 | 4.280 | 4.320 | 4.090 | 4.140 | 530,942 | -0.21(-4.83%) |
Sep 14, 2022 | 4.210 | 4.540 | 4.210 | 4.350 | 1,688,339 | +0.20(+4.82%) |
Sep 13, 2022 | 4.400 | 4.550 | 4.080 | 4.150 | 866,444 | -0.33(-7.37%) |
Sep 12, 2022 | 4.560 | 4.700 | 4.461 | 4.480 | 849,366 | +0.00(+0.00%) |
Sep 09, 2022 | 4.380 | 4.550 | 4.220 | 4.480 | 774,550 | +0.26(+6.16%) |
Sep 08, 2022 | 4.240 | 4.380 | 4.160 | 4.220 | 602,999 | -0.04(-0.94%) |
Sep 07, 2022 | 4.210 | 4.410 | 4.110 | 4.260 | 887,458 | -0.09(-2.07%) |
Sep 06, 2022 | 4.730 | 4.730 | 4.310 | 4.350 | 866,382 | -0.31(-6.65%) |
Sep 02, 2022 | 4.280 | 4.824 | 4.100 | 4.660 | 1,501,008 | +0.59(+14.50%) |
Sep 01, 2022 | 4.230 | 4.250 | 3.980 | 4.070 | 569,463 | -0.28(-6.44%) |
Aug 31, 2022 | 4.070 | 4.500 | 4.070 | 4.350 | 595,978 | +0.12(+2.84%) |
Aug 30, 2022 | 4.700 | 4.710 | 4.090 | 4.230 | 1,707,963 | -0.73(-14.72%) |
Aug 29, 2022 | 4.930 | 5.220 | 4.900 | 4.960 | 3,579,684 | +0.04(+0.81%) |
Aug 26, 2022 | 4.480 | 4.990 | 4.400 | 4.920 | 2,093,535 | +0.40(+8.85%) |
Aug 25, 2022 | 4.830 | 5.130 | 4.410 | 4.520 | 2,573,899 | -0.26(-5.44%) |
Aug 24, 2022 | 5.010 | 5.310 | 4.480 | 4.780 | 7,091,988 | -0.22(-4.40%) |
Aug 23, 2022 | 4.570 | 5.500 | 4.554 | 5.000 | 21,669,806 | +0.61(+13.90%) |
Aug 22, 2022 | 3.900 | 4.399 | 3.830 | 4.390 | 4,041,688 | +0.53(+13.73%) |
Aug 19, 2022 | 3.990 | 4.150 | 3.730 | 3.860 | 3,435,395 | -0.33(-7.88%) |
Aug 18, 2022 | 3.780 | 4.600 | 3.759 | 4.190 | 12,242,274 | +0.49(+13.24%) |
Aug 17, 2022 | 3.620 | 3.900 | 3.600 | 3.700 | 1,193,557 | +0.09(+2.49%) |
Aug 16, 2022 | 3.730 | 3.800 | 3.600 | 3.610 | 489,660 | -0.12(-3.22%) |
Aug 15, 2022 | 3.640 | 3.810 | 3.520 | 3.730 | 336,138 | -0.08(-2.10%) |
Aug 12, 2022 | 3.890 | 3.950 | 3.740 | 3.810 | 268,225 | -0.06(-1.55%) |
Aug 11, 2022 | 3.890 | 4.050 | 3.800 | 3.870 | 1,344,274 | +0.05(+1.31%) |
Aug 10, 2022 | 3.810 | 3.840 | 3.593 | 3.820 | 679,245 | +0.12(+3.24%) |
Aug 09, 2022 | 3.810 | 3.950 | 3.686 | 3.700 | 504,819 | -0.07(-1.86%) |
Aug 08, 2022 | 3.730 | 3.850 | 3.660 | 3.770 | 359,921 | +0.04(+1.07%) |
Aug 05, 2022 | 3.530 | 3.880 | 3.500 | 3.730 | 706,891 | +0.16(+4.48%) |
Aug 04, 2022 | 3.750 | 3.780 | 3.550 | 3.570 | 808,939 | -0.26(-6.79%) |
Aug 03, 2022 | 4.090 | 4.100 | 3.780 | 3.830 | 1,158,564 | -0.23(-5.67%) |
Aug 02, 2022 | 4.280 | 4.290 | 3.970 | 4.060 | 1,555,106 | -0.14(-3.33%) |
Aug 01, 2022 | 4.250 | 4.370 | 4.160 | 4.200 | 531,133 | -0.21(-4.76%) |
Jul 29, 2022 | 4.290 | 4.790 | 4.220 | 4.410 | 2,531,106 | +0.29(+7.04%) |
Jul 28, 2022 | 4.310 | 4.420 | 4.080 | 4.120 | 588,148 | -0.11(-2.60%) |
Jul 27, 2022 | 4.240 | 4.347 | 4.030 | 4.230 | 1,190,246 | +0.11(+2.67%) |
Jul 26, 2022 | 4.300 | 4.640 | 4.060 | 4.120 | 1,741,786 | -0.04(-0.96%) |
Jul 25, 2022 | 3.900 | 4.396 | 3.880 | 4.160 | 1,053,135 | +0.25(+6.39%) |
Jul 22, 2022 | 4.130 | 4.175 | 3.880 | 3.910 | 416,233 | -0.27(-6.46%) |
Jul 21, 2022 | 4.210 | 4.290 | 4.002 | 4.180 | 615,741 | -0.08(-1.88%) |
Jul 20, 2022 | 4.400 | 4.560 | 4.240 | 4.260 | 790,292 | -0.28(-6.17%) |
Jul 19, 2022 | 3.950 | 4.790 | 3.860 | 4.540 | 3,477,392 | +0.64(+16.41%) |
Jul 18, 2022 | 4.000 | 4.140 | 3.900 | 3.900 | 1,540,891 | -0.01(-0.26%) |
Jul 15, 2022 | 3.770 | 4.030 | 3.695 | 3.910 | 835,421 | +0.20(+5.39%) |
Jul 14, 2022 | 3.690 | 3.800 | 3.660 | 3.710 | 519,654 | -0.10(-2.62%) |
Jul 13, 2022 | 3.870 | 4.070 | 3.810 | 3.810 | 887,679 | -0.08(-2.06%) |
Jul 12, 2022 | 3.850 | 4.010 | 3.730 | 3.890 | 1,151,707 | -0.05(-1.27%) |
Jul 11, 2022 | 3.960 | 4.040 | 3.860 | 3.940 | 953,725 | -0.20(-4.83%) |
Jul 08, 2022 | 4.030 | 4.230 | 3.880 | 4.140 | 1,572,474 | +0.07(+1.72%) |
Jul 07, 2022 | 4.120 | 4.340 | 3.990 | 4.070 | 2,754,770 | +0.14(+3.56%) |
Jul 06, 2022 | 3.960 | 4.070 | 3.800 | 3.930 | 1,334,525 | -0.03(-0.76%) |
Jul 05, 2022 | 4.530 | 4.530 | 3.910 | 3.960 | 1,949,573 | -0.60(-13.16%) |