Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.300 | 7.630 | 6.064 | 6.760 | 207,336 | +0.46(+7.30%) |
Sep 29, 2022 | 5.590 | 6.465 | 5.340 | 6.300 | 172,085 | +0.91(+16.88%) |
Sep 28, 2022 | 5.100 | 5.990 | 4.940 | 5.390 | 128,532 | +0.29(+5.69%) |
Sep 27, 2022 | 4.660 | 5.200 | 4.660 | 5.100 | 98,475 | +0.45(+9.68%) |
Sep 26, 2022 | 4.440 | 4.950 | 4.250 | 4.650 | 90,135 | +0.21(+4.73%) |
Sep 23, 2022 | 4.430 | 4.650 | 4.200 | 4.440 | 81,541 | -0.12(-2.63%) |
Sep 22, 2022 | 4.840 | 4.860 | 4.210 | 4.560 | 86,252 | -0.24(-5.00%) |
Sep 21, 2022 | 4.790 | 5.070 | 4.200 | 4.800 | 41,260 | +0.01(+0.21%) |
Sep 20, 2022 | 4.830 | 5.000 | 4.440 | 4.790 | 162,005 | -0.04(-0.83%) |
Sep 19, 2022 | 5.070 | 5.205 | 4.615 | 4.830 | 311,611 | -0.33(-6.40%) |
Sep 16, 2022 | 4.670 | 5.250 | 4.100 | 5.160 | 270,468 | +0.46(+9.79%) |
Sep 15, 2022 | 4.500 | 4.760 | 4.250 | 4.700 | 174,046 | +0.22(+4.91%) |
Sep 14, 2022 | 4.510 | 4.900 | 4.350 | 4.480 | 173,806 | +0.00(+0.00%) |
Sep 13, 2022 | 3.750 | 4.800 | 3.148 | 4.480 | 335,068 | +0.98(+28.00%) |
Sep 12, 2022 | 3.280 | 3.530 | 3.280 | 3.500 | 28,988 | +0.21(+6.38%) |
Sep 09, 2022 | 3.110 | 3.360 | 3.110 | 3.290 | 34,004 | +0.17(+5.45%) |
Sep 08, 2022 | 3.170 | 3.350 | 3.065 | 3.120 | 25,303 | -0.07(-2.19%) |
Sep 07, 2022 | 3.200 | 3.500 | 3.160 | 3.190 | 65,705 | +0.03(+0.95%) |
Sep 06, 2022 | 3.590 | 3.670 | 3.110 | 3.160 | 114,619 | -0.43(-11.98%) |
Sep 02, 2022 | 3.340 | 3.640 | 3.320 | 3.590 | 38,721 | +0.29(+8.79%) |
Sep 01, 2022 | 3.330 | 3.440 | 3.190 | 3.300 | 126,593 | -0.05(-1.49%) |
Aug 31, 2022 | 3.450 | 3.450 | 3.260 | 3.350 | 29,005 | -0.06(-1.76%) |
Aug 30, 2022 | 3.370 | 3.515 | 3.230 | 3.410 | 119,538 | +0.06(+1.79%) |
Aug 29, 2022 | 3.350 | 3.570 | 3.300 | 3.350 | 70,012 | -0.05(-1.47%) |
Aug 26, 2022 | 3.420 | 3.510 | 3.353 | 3.400 | 28,709 | -0.02(-0.58%) |
Aug 25, 2022 | 3.550 | 3.720 | 3.320 | 3.420 | 200,843 | -0.18(-5.00%) |
Aug 24, 2022 | 3.350 | 3.690 | 3.190 | 3.600 | 179,704 | +0.28(+8.43%) |
Aug 23, 2022 | 3.420 | 3.676 | 3.250 | 3.320 | 226,610 | -0.09(-2.64%) |
Aug 22, 2022 | 3.420 | 3.697 | 3.380 | 3.410 | 41,432 | -0.12(-3.40%) |
Aug 19, 2022 | 3.670 | 3.700 | 3.420 | 3.530 | 703,102 | -0.16(-4.34%) |
Aug 18, 2022 | 3.300 | 3.890 | 3.285 | 3.690 | 102,393 | +0.40(+12.16%) |
Aug 17, 2022 | 3.370 | 3.500 | 3.200 | 3.290 | 520,591 | -0.15(-4.36%) |
Aug 16, 2022 | 3.650 | 3.698 | 3.330 | 3.440 | 264,138 | -0.21(-5.75%) |
Aug 15, 2022 | 3.120 | 3.740 | 3.120 | 3.650 | 100,795 | +0.53(+16.99%) |
Aug 12, 2022 | 2.870 | 3.236 | 2.870 | 3.120 | 100,506 | +0.29(+10.25%) |
Aug 11, 2022 | 2.850 | 3.070 | 2.760 | 2.830 | 77,701 | -0.02(-0.70%) |
Aug 10, 2022 | 2.620 | 2.890 | 2.620 | 2.850 | 60,934 | +0.25(+9.62%) |
Aug 09, 2022 | 2.830 | 2.945 | 2.510 | 2.600 | 115,976 | -0.26(-9.09%) |
Aug 08, 2022 | 3.220 | 3.358 | 2.810 | 2.860 | 143,767 | -0.33(-10.34%) |
Aug 05, 2022 | 3.010 | 3.400 | 3.010 | 3.190 | 75,002 | +0.15(+4.93%) |
Aug 04, 2022 | 2.930 | 3.060 | 2.850 | 3.040 | 87,202 | +0.10(+3.40%) |
Aug 03, 2022 | 2.850 | 3.180 | 2.720 | 2.940 | 353,119 | +0.11(+3.89%) |
Aug 02, 2022 | 2.890 | 3.010 | 2.800 | 2.830 | 58,245 | -0.11(-3.74%) |
Aug 01, 2022 | 3.230 | 3.280 | 2.910 | 2.940 | 47,589 | -0.29(-8.98%) |
Jul 29, 2022 | 3.130 | 3.260 | 3.000 | 3.230 | 112,194 | +0.04(+1.25%) |
Jul 28, 2022 | 3.270 | 3.450 | 3.120 | 3.190 | 116,606 | -0.11(-3.33%) |
Jul 27, 2022 | 3.210 | 3.330 | 3.145 | 3.300 | 52,506 | +0.09(+2.80%) |
Jul 26, 2022 | 3.510 | 3.590 | 3.100 | 3.210 | 238,659 | -0.29(-8.29%) |
Jul 25, 2022 | 3.580 | 3.604 | 3.500 | 3.500 | 69,853 | -0.13(-3.58%) |
Jul 22, 2022 | 4.060 | 4.060 | 3.580 | 3.630 | 61,629 | -0.47(-11.46%) |
Jul 21, 2022 | 3.820 | 4.180 | 3.730 | 4.100 | 47,862 | +0.32(+8.47%) |
Jul 20, 2022 | 3.740 | 3.925 | 3.660 | 3.780 | 65,234 | +0.00(+0.00%) |
Jul 19, 2022 | 3.710 | 4.070 | 3.380 | 3.780 | 68,685 | +0.06(+1.61%) |
Jul 18, 2022 | 4.220 | 4.450 | 3.660 | 3.720 | 59,199 | -0.49(-11.64%) |
Jul 15, 2022 | 3.770 | 4.280 | 3.671 | 4.210 | 102,437 | +0.51(+13.78%) |
Jul 14, 2022 | 3.810 | 4.000 | 3.580 | 3.700 | 98,111 | -0.17(-4.39%) |
Jul 13, 2022 | 3.880 | 4.120 | 3.570 | 3.870 | 116,812 | -0.04(-1.02%) |
Jul 12, 2022 | 3.750 | 3.990 | 3.750 | 3.910 | 35,978 | +0.14(+3.71%) |
Jul 11, 2022 | 3.800 | 3.990 | 3.600 | 3.770 | 145,442 | -0.12(-3.08%) |
Jul 08, 2022 | 3.220 | 3.940 | 3.220 | 3.890 | 236,169 | +0.60(+18.24%) |
Jul 07, 2022 | 3.310 | 3.640 | 3.250 | 3.290 | 317,547 | -0.01(-0.30%) |
Jul 06, 2022 | 3.470 | 3.590 | 3.210 | 3.300 | 181,768 | -0.16(-4.62%) |
Jul 05, 2022 | 3.050 | 3.750 | 3.050 | 3.460 | 275,357 | +0.35(+11.25%) |