Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.140 | 4.200 | 4.110 | 4.200 | 1,100 | +0.00(+0.00%) |
Sep 29, 2022 | 4.250 | 4.250 | 4.130 | 4.200 | 5,520 | -0.14(-3.23%) |
Sep 28, 2022 | 4.250 | 4.540 | 4.250 | 4.340 | 3,200 | -0.31(-6.67%) |
Sep 27, 2022 | 4.700 | 4.700 | 4.550 | 4.650 | 5,671 | -0.20(-4.12%) |
Sep 26, 2022 | 5.600 | 5.600 | 4.480 | 4.850 | 11,392 | -0.72(-12.93%) |
Sep 23, 2022 | 5.800 | 5.800 | 5.450 | 5.570 | 2,100 | -0.24(-4.13%) |
Sep 22, 2022 | 5.850 | 5.950 | 5.810 | 5.810 | 2,545 | +0.03(+0.52%) |
Sep 21, 2022 | 5.670 | 5.950 | 5.650 | 5.780 | 8,761 | +0.08(+1.40%) |
Sep 20, 2022 | 5.490 | 5.700 | 5.210 | 5.700 | 2,429 | +0.46(+8.78%) |
Sep 19, 2022 | 4.960 | 5.240 | 4.950 | 5.240 | 3,020 | +0.33(+6.72%) |
Sep 16, 2022 | 5.110 | 5.110 | 4.910 | 4.910 | 4,275 | -0.15(-2.96%) |
Sep 15, 2022 | 5.560 | 5.560 | 5.060 | 5.060 | 2,766 | -0.52(-9.32%) |
Sep 14, 2022 | 5.580 | 5.590 | 5.490 | 5.580 | 2,725 | +0.01(+0.18%) |
Sep 13, 2022 | 5.900 | 5.900 | 5.570 | 5.570 | 4,659 | -0.44(-7.32%) |
Sep 12, 2022 | 5.810 | 6.270 | 5.750 | 6.010 | 10,335 | -0.05(-0.83%) |
Sep 09, 2022 | 6.350 | 6.350 | 6.060 | 6.060 | 6,984 | -0.15(-2.42%) |
Sep 08, 2022 | 6.250 | 6.310 | 6.070 | 6.210 | 5,025 | +0.06(+0.98%) |
Sep 07, 2022 | 6.700 | 6.700 | 6.150 | 6.150 | 16,043 | -0.61(-9.02%) |
Sep 06, 2022 | 6.900 | 6.900 | 6.500 | 6.760 | 27,587 | -0.14(-2.03%) |
Sep 02, 2022 | 6.900 | 0 | +0.90(+15.00%) | |||
Sep 01, 2022 | 5.430 | 6.050 | 5.430 | 6.000 | 42,222 | +0.61(+11.32%) |
Aug 31, 2022 | 5.340 | 5.390 | 5.150 | 5.390 | 3,791 | +0.05(+0.94%) |
Aug 30, 2022 | 5.300 | 5.340 | 5.290 | 5.340 | 6,625 | +0.19(+3.69%) |
Aug 29, 2022 | 5.000 | 5.150 | 5.000 | 5.150 | 3,875 | -0.05(-0.96%) |
Aug 26, 2022 | 4.850 | 5.200 | 4.850 | 5.200 | 10,055 | +0.31(+6.34%) |
Aug 25, 2022 | 4.970 | 5.000 | 4.890 | 4.890 | 7,404 | +0.04(+0.82%) |
Aug 24, 2022 | 4.400 | 4.960 | 4.400 | 4.850 | 13,489 | +0.37(+8.26%) |
Aug 23, 2022 | 4.170 | 4.730 | 4.170 | 4.480 | 1,287 | +0.48(+12.00%) |
Aug 22, 2022 | 3.850 | 4.000 | 3.850 | 4.000 | 6,400 | +0.30(+8.11%) |
Aug 19, 2022 | 4.150 | 4.150 | 3.700 | 3.700 | 41,420 | -0.35(-8.64%) |
Aug 18, 2022 | 3.920 | 4.050 | 3.860 | 4.050 | 19,756 | +0.05(+1.25%) |
Aug 17, 2022 | 3.940 | 4.130 | 3.810 | 4.000 | 16,071 | +0.38(+10.50%) |
Aug 16, 2022 | 4.050 | 4.050 | 3.620 | 3.620 | 7,830 | -0.53(-12.77%) |
Aug 15, 2022 | 4.750 | 4.750 | 4.000 | 4.150 | 8,270 | -0.85(-17.00%) |
Aug 12, 2022 | 4.740 | 5.000 | 4.710 | 5.000 | 1,908 | +0.75(+17.65%) |
Aug 11, 2022 | 3.870 | 4.740 | 3.700 | 4.250 | 4,993 | +0.37(+9.54%) |
Aug 10, 2022 | 3.890 | 3.890 | 3.880 | 3.880 | 200 | +0.38(+10.86%) |
Aug 09, 2022 | 3.500 | 3.750 | 3.500 | 3.500 | 1,633 | +0.16(+4.79%) |
Aug 05, 2022 | 3.340 | 0 | -0.27(-7.48%) | |||
Aug 04, 2022 | 3.640 | 3.640 | 3.310 | 3.610 | 2,210 | +0.12(+3.44%) |
Aug 03, 2022 | 3.650 | 3.650 | 3.360 | 3.490 | 1,723 | +0.13(+3.87%) |
Aug 02, 2022 | 3.340 | 3.650 | 3.340 | 3.360 | 1,901 | -0.08(-2.33%) |
Jul 29, 2022 | 3.440 | 0 | +0.24(+7.50%) | |||
Jul 28, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 3,875 | +0.18(+5.96%) |
Jul 26, 2022 | 3.020 | 3.020 | 0 | -0.18(-5.63%) | ||
Jul 25, 2022 | 3.170 | 3.200 | 3.170 | 3.200 | 558 | +0.13(+4.23%) |
Jul 22, 2022 | 3.190 | 3.200 | 3.020 | 3.070 | 1,800 | -0.08(-2.54%) |
Jul 21, 2022 | 3.200 | 3.200 | 3.100 | 3.150 | 500 | +0.04(+1.29%) |
Jul 20, 2022 | 3.200 | 3.200 | 3.110 | 3.110 | 4,664 | -0.09(-2.81%) |
Jul 19, 2022 | 3.350 | 3.450 | 3.190 | 3.200 | 6,116 | -0.10(-3.03%) |
Jul 18, 2022 | 3.000 | 3.350 | 3.000 | 3.300 | 30,280 | +0.13(+4.10%) |
Jul 14, 2022 | 3.170 | 3.170 | 0 | -0.07(-2.16%) | ||
Jul 12, 2022 | 3.240 | 3.240 | 100 | +0.18(+5.88%) | ||
Jul 11, 2022 | 3.530 | 3.540 | 3.060 | 3.060 | 5,110 | -0.45(-12.82%) |
Jul 08, 2022 | 3.510 | 3.510 | 3.510 | 3.510 | 238 | +0.06(+1.74%) |
Jul 07, 2022 | 3.570 | 3.570 | 3.450 | 3.450 | 432 | +0.03(+0.88%) |
Jul 06, 2022 | 3.520 | 3.590 | 3.420 | 3.420 | 1,016 | -0.15(-4.20%) |
Jul 05, 2022 | 3.600 | 3.680 | 3.570 | 3.570 | 1,765 | -0.13(-3.51%) |