Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.190 | 3.355 | 3.190 | 3.210 | 236,418 | +0.03(+0.94%) |
Sep 29, 2022 | 3.080 | 3.240 | 3.080 | 3.180 | 293,507 | +0.05(+1.60%) |
Sep 28, 2022 | 2.850 | 3.170 | 2.840 | 3.130 | 284,871 | +0.17(+5.74%) |
Sep 27, 2022 | 2.920 | 3.020 | 2.910 | 2.960 | 181,398 | +0.05(+1.72%) |
Sep 26, 2022 | 2.970 | 3.055 | 2.890 | 2.910 | 190,683 | -0.11(-3.64%) |
Sep 23, 2022 | 2.820 | 3.025 | 2.760 | 3.020 | 388,703 | +0.15(+5.23%) |
Sep 22, 2022 | 2.950 | 3.030 | 2.850 | 2.870 | 456,338 | -0.05(-1.71%) |
Sep 21, 2022 | 3.070 | 3.070 | 2.920 | 2.920 | 218,667 | -0.15(-4.89%) |
Sep 20, 2022 | 3.120 | 3.155 | 3.050 | 3.070 | 189,352 | -0.08(-2.54%) |
Sep 19, 2022 | 3.190 | 3.220 | 3.090 | 3.150 | 332,990 | -0.08(-2.48%) |
Sep 16, 2022 | 3.180 | 3.240 | 3.140 | 3.230 | 253,150 | -0.01(-0.31%) |
Sep 15, 2022 | 3.260 | 3.360 | 3.220 | 3.240 | 186,681 | -0.05(-1.52%) |
Sep 14, 2022 | 3.120 | 3.305 | 3.120 | 3.290 | 473,143 | +0.18(+5.79%) |
Sep 13, 2022 | 3.250 | 3.267 | 3.100 | 3.110 | 412,469 | -0.19(-5.76%) |
Sep 12, 2022 | 3.290 | 3.350 | 3.270 | 3.300 | 212,627 | +0.03(+0.92%) |
Sep 09, 2022 | 3.290 | 3.320 | 3.241 | 3.270 | 234,688 | +0.03(+0.93%) |
Sep 08, 2022 | 3.170 | 3.300 | 3.170 | 3.240 | 529,050 | +0.08(+2.53%) |
Sep 07, 2022 | 3.080 | 3.180 | 3.060 | 3.160 | 551,470 | +0.08(+2.60%) |
Sep 06, 2022 | 3.190 | 3.260 | 3.070 | 3.080 | 470,275 | -0.10(-3.14%) |
Sep 02, 2022 | 3.190 | 3.230 | 3.110 | 3.180 | 642,505 | -0.01(-0.31%) |
Sep 01, 2022 | 3.310 | 3.320 | 3.180 | 3.190 | 754,033 | -0.19(-5.62%) |
Aug 31, 2022 | 3.560 | 3.600 | 3.360 | 3.380 | 464,593 | -0.17(-4.79%) |
Aug 30, 2022 | 3.570 | 3.640 | 3.490 | 3.550 | 686,433 | +0.03(+0.85%) |
Aug 29, 2022 | 3.500 | 3.620 | 3.450 | 3.520 | 785,670 | -0.03(-0.85%) |
Aug 26, 2022 | 3.630 | 3.670 | 3.520 | 3.550 | 565,799 | -0.10(-2.74%) |
Aug 25, 2022 | 3.650 | 3.750 | 3.640 | 3.650 | 599,902 | +0.04(+1.11%) |
Aug 24, 2022 | 3.570 | 3.700 | 3.570 | 3.610 | 567,244 | +0.01(+0.28%) |
Aug 23, 2022 | 3.620 | 3.730 | 3.620 | 3.600 | 540,790 | -0.04(-1.10%) |
Aug 22, 2022 | 3.640 | 3.760 | 3.630 | 3.640 | 508,887 | -0.07(-1.89%) |
Aug 19, 2022 | 3.750 | 3.880 | 3.700 | 3.710 | 635,142 | -0.05(-1.33%) |
Aug 18, 2022 | 3.860 | 3.870 | 3.580 | 3.760 | 895,437 | -0.10(-2.59%) |
Aug 17, 2022 | 4.060 | 4.200 | 3.850 | 3.860 | 1,170,637 | -0.25(-6.08%) |
Aug 16, 2022 | 4.230 | 4.280 | 4.070 | 4.110 | 1,240,967 | -0.20(-4.64%) |
Aug 15, 2022 | 4.350 | 4.400 | 4.140 | 4.310 | 1,460,903 | -0.17(-3.79%) |
Aug 12, 2022 | 4.330 | 4.960 | 4.320 | 4.480 | 4,079,012 | -1.98(-30.65%) |
Aug 11, 2022 | 6.640 | 6.680 | 6.430 | 6.460 | 972,400 | -0.16(-2.42%) |
Aug 10, 2022 | 6.470 | 6.680 | 6.350 | 6.620 | 310,734 | +0.29(+4.58%) |
Aug 09, 2022 | 6.950 | 6.950 | 6.269 | 6.330 | 465,102 | -0.68(-9.70%) |
Aug 08, 2022 | 6.820 | 7.130 | 6.778 | 7.010 | 511,167 | +0.21(+3.09%) |
Aug 05, 2022 | 6.760 | 7.080 | 6.660 | 6.800 | 532,264 | -0.01(-0.15%) |
Aug 04, 2022 | 6.640 | 6.840 | 6.420 | 6.810 | 852,273 | +0.25(+3.81%) |
Aug 03, 2022 | 6.670 | 6.900 | 6.500 | 6.560 | 615,847 | -0.03(-0.46%) |
Aug 02, 2022 | 6.540 | 6.674 | 6.370 | 6.590 | 577,389 | -0.02(-0.30%) |
Aug 01, 2022 | 6.680 | 6.824 | 6.410 | 6.610 | 628,767 | +0.05(+0.76%) |
Jul 29, 2022 | 6.360 | 6.870 | 6.340 | 6.560 | 1,679,050 | +0.20(+3.14%) |
Jul 28, 2022 | 5.970 | 6.380 | 5.890 | 6.360 | 1,020,860 | +0.37(+6.18%) |
Jul 27, 2022 | 6.140 | 6.150 | 5.850 | 5.990 | 539,571 | -0.07(-1.16%) |
Jul 26, 2022 | 6.100 | 6.450 | 5.680 | 6.060 | 2,123,736 | +0.00(+0.00%) |
Jul 25, 2022 | 6.180 | 6.430 | 5.910 | 6.060 | 3,346,918 | +0.33(+5.76%) |
Jul 22, 2022 | 6.100 | 6.100 | 5.670 | 5.730 | 211,828 | -0.34(-5.60%) |
Jul 21, 2022 | 6.100 | 6.180 | 5.965 | 6.070 | 225,646 | -0.04(-0.65%) |
Jul 20, 2022 | 5.950 | 6.180 | 5.852 | 6.110 | 376,897 | +0.20(+3.38%) |
Jul 19, 2022 | 5.830 | 5.980 | 5.790 | 5.910 | 255,756 | +0.15(+2.60%) |
Jul 18, 2022 | 5.860 | 5.946 | 5.680 | 5.760 | 201,978 | -0.02(-0.35%) |
Jul 15, 2022 | 5.910 | 5.940 | 5.730 | 5.780 | 246,384 | -0.05(-0.86%) |
Jul 14, 2022 | 5.820 | 5.970 | 5.790 | 5.830 | 181,416 | -0.10(-1.69%) |
Jul 13, 2022 | 5.660 | 6.090 | 5.640 | 5.930 | 350,950 | +0.10(+1.72%) |
Jul 12, 2022 | 6.120 | 6.240 | 5.780 | 5.830 | 316,889 | -0.30(-4.89%) |
Jul 11, 2022 | 5.920 | 6.580 | 5.900 | 6.130 | 1,063,161 | +0.15(+2.51%) |
Jul 08, 2022 | 6.130 | 6.144 | 5.870 | 5.980 | 231,751 | -0.17(-2.76%) |
Jul 07, 2022 | 5.950 | 6.290 | 5.950 | 6.150 | 367,699 | +0.22(+3.71%) |
Jul 06, 2022 | 6.120 | 6.230 | 5.830 | 5.930 | 352,973 | -0.19(-3.10%) |
Jul 05, 2022 | 5.840 | 6.165 | 5.810 | 6.120 | 432,191 | +0.28(+4.79%) |