Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.531 | 3.695 | 3.211 | 3.500 | 8,003 | +0.19(+5.68%) |
Sep 29, 2022 | 3.500 | 3.600 | 3.300 | 3.312 | 11,751 | -0.14(-4.11%) |
Sep 28, 2022 | 3.532 | 3.635 | 3.102 | 3.454 | 18,950 | +0.20(+6.18%) |
Sep 27, 2022 | 3.140 | 3.370 | 3.002 | 3.253 | 16,086 | -0.03(-0.82%) |
Sep 26, 2022 | 2.925 | 3.390 | 2.925 | 3.280 | 27,576 | +0.23(+7.54%) |
Sep 23, 2022 | 3.227 | 3.510 | 2.900 | 3.050 | 59,815 | -0.20(-6.10%) |
Sep 22, 2022 | 3.300 | 3.729 | 3.200 | 3.248 | 8,544 | -0.14(-4.19%) |
Sep 21, 2022 | 3.500 | 3.678 | 3.325 | 3.390 | 23,242 | -0.22(-6.12%) |
Sep 20, 2022 | 3.580 | 3.907 | 3.500 | 3.611 | 13,373 | +0.00(+0.11%) |
Sep 19, 2022 | 4.099 | 4.099 | 3.500 | 3.607 | 16,088 | +0.09(+2.47%) |
Sep 16, 2022 | 3.811 | 3.908 | 3.520 | 3.520 | 19,979 | -0.39(-10.00%) |
Sep 15, 2022 | 3.800 | 4.100 | 3.800 | 3.911 | 16,015 | +0.11(+2.89%) |
Sep 14, 2022 | 3.800 | 4.190 | 3.800 | 3.801 | 21,847 | -0.30(-7.29%) |
Sep 13, 2022 | 4.018 | 4.216 | 3.833 | 4.100 | 10,035 | -0.20(-4.65%) |
Sep 12, 2022 | 4.180 | 4.470 | 4.000 | 4.300 | 13,718 | +0.25(+6.30%) |
Sep 09, 2022 | 3.889 | 4.115 | 3.823 | 4.045 | 26,509 | +0.05(+1.15%) |
Sep 08, 2022 | 4.000 | 4.150 | 3.721 | 3.999 | 6,266 | +0.00(+0.03%) |
Sep 07, 2022 | 3.800 | 4.179 | 3.800 | 3.998 | 5,833 | -0.18(-4.35%) |
Sep 06, 2022 | 4.180 | 4.180 | 3.800 | 4.180 | 28,312 | +0.07(+1.83%) |
Sep 02, 2022 | 4.030 | 4.328 | 4.030 | 4.105 | 15,483 | +0.19(+4.83%) |
Sep 01, 2022 | 4.070 | 4.248 | 3.901 | 3.916 | 17,815 | -0.20(-4.77%) |
Aug 31, 2022 | 4.251 | 4.488 | 4.001 | 4.112 | 23,184 | -0.14(-3.25%) |
Aug 30, 2022 | 4.500 | 4.535 | 4.000 | 4.250 | 34,361 | -0.28(-6.26%) |
Aug 29, 2022 | 4.688 | 4.999 | 4.400 | 4.534 | 22,372 | -0.17(-3.53%) |
Aug 26, 2022 | 5.000 | 5.100 | 4.300 | 4.700 | 42,572 | +0.03(+0.56%) |
Aug 25, 2022 | 4.500 | 4.900 | 4.250 | 4.674 | 325,099 | +0.06(+1.34%) |
Aug 24, 2022 | 5.000 | 5.251 | 4.611 | 4.612 | 67,011 | -0.34(-6.83%) |
Aug 23, 2022 | 5.246 | 5.596 | 4.600 | 4.950 | 31,054 | -0.30(-5.64%) |
Aug 22, 2022 | 5.998 | 5.998 | 5.127 | 5.246 | 16,531 | -0.55(-9.55%) |
Aug 19, 2022 | 5.900 | 6.370 | 5.800 | 5.800 | 4,094 | -0.13(-2.14%) |
Aug 18, 2022 | 6.400 | 6.400 | 5.800 | 5.927 | 14,027 | -0.13(-2.19%) |
Aug 17, 2022 | 6.000 | 6.299 | 6.000 | 6.060 | 6,390 | -0.10(-1.69%) |
Aug 16, 2022 | 6.427 | 6.500 | 6.020 | 6.164 | 37,954 | -0.26(-4.09%) |
Aug 15, 2022 | 6.900 | 6.900 | 6.300 | 6.427 | 9,552 | -0.53(-7.62%) |
Aug 12, 2022 | 6.650 | 7.000 | 6.210 | 6.957 | 44,486 | +0.06(+0.83%) |
Aug 11, 2022 | 7.100 | 7.070 | 6.600 | 6.900 | 11,292 | +0.20(+2.97%) |
Aug 10, 2022 | 6.600 | 6.790 | 6.500 | 6.701 | 5,878 | +0.17(+2.68%) |
Aug 09, 2022 | 6.999 | 6.999 | 6.200 | 6.526 | 17,965 | -0.26(-3.87%) |
Aug 08, 2022 | 6.300 | 7.070 | 6.100 | 6.789 | 66,121 | +0.66(+10.70%) |
Aug 05, 2022 | 5.600 | 6.133 | 5.500 | 6.133 | 69,153 | +0.53(+9.52%) |
Aug 04, 2022 | 5.000 | 5.770 | 5.000 | 5.600 | 21,294 | +0.50(+9.80%) |
Aug 03, 2022 | 5.000 | 5.150 | 5.000 | 5.100 | 14,920 | +0.09(+1.86%) |
Aug 02, 2022 | 5.100 | 5.152 | 5.000 | 5.007 | 13,310 | -0.09(-1.82%) |
Aug 01, 2022 | 5.100 | 5.146 | 5.000 | 5.100 | 12,572 | +0.00(+0.00%) |
Jul 29, 2022 | 5.300 | 5.640 | 5.100 | 5.100 | 10,506 | -0.20(-3.77%) |
Jul 28, 2022 | 5.300 | 5.660 | 5.022 | 5.300 | 32,356 | +0.00(+0.00%) |
Jul 27, 2022 | 5.500 | 5.650 | 5.250 | 5.300 | 10,072 | -0.30(-5.34%) |
Jul 26, 2022 | 5.600 | 5.785 | 5.500 | 5.599 | 8,365 | -0.02(-0.34%) |
Jul 25, 2022 | 5.700 | 5.900 | 5.530 | 5.618 | 12,096 | -0.09(-1.61%) |
Jul 22, 2022 | 5.800 | 6.079 | 5.710 | 5.710 | 8,884 | -0.09(-1.55%) |
Jul 21, 2022 | 5.900 | 6.004 | 5.800 | 5.800 | 9,478 | -0.08(-1.41%) |
Jul 20, 2022 | 5.900 | 6.100 | 5.810 | 5.883 | 23,344 | -0.07(-1.16%) |
Jul 19, 2022 | 5.900 | 6.200 | 5.880 | 5.952 | 11,851 | +0.05(+0.88%) |
Jul 18, 2022 | 6.200 | 6.251 | 5.880 | 5.900 | 17,225 | -0.00(-0.02%) |
Jul 15, 2022 | 5.860 | 6.100 | 5.860 | 5.901 | 7,101 | +0.02(+0.36%) |
Jul 14, 2022 | 5.900 | 6.215 | 5.880 | 5.880 | 6,599 | +0.00(+0.00%) |
Jul 13, 2022 | 5.910 | 6.100 | 5.880 | 5.880 | 18,412 | -0.04(-0.71%) |
Jul 12, 2022 | 5.910 | 6.371 | 5.910 | 5.922 | 4,244 | -0.08(-1.30%) |
Jul 11, 2022 | 6.300 | 6.548 | 5.910 | 6.000 | 6,461 | -0.34(-5.36%) |
Jul 08, 2022 | 6.400 | 6.550 | 6.340 | 6.340 | 7,997 | -0.06(-0.94%) |
Jul 07, 2022 | 6.200 | 6.700 | 6.200 | 6.400 | 10,272 | -0.20(-3.03%) |
Jul 06, 2022 | 6.800 | 7.168 | 6.371 | 6.600 | 6,459 | -0.10(-1.46%) |
Jul 05, 2022 | 7.100 | 7.171 | 6.600 | 6.698 | 6,585 | -0.00(-0.07%) |