Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.730 | 3.933 | 3.492 | 3.933 | 3,538 | +0.10(+2.64%) |
Sep 29, 2022 | 3.840 | 3.984 | 3.809 | 3.832 | 2,052 | +0.09(+2.50%) |
Sep 28, 2022 | 3.690 | 4.140 | 3.600 | 3.739 | 6,210 | +0.05(+1.31%) |
Sep 27, 2022 | 3.750 | 3.830 | 3.645 | 3.690 | 11,372 | -0.12(-3.15%) |
Sep 26, 2022 | 4.000 | 4.000 | 3.750 | 3.810 | 977 | -0.11(-2.81%) |
Sep 23, 2022 | 3.980 | 4.030 | 3.850 | 3.920 | 44,108 | +0.02(+0.51%) |
Sep 22, 2022 | 4.820 | 4.910 | 3.900 | 3.900 | 127,837 | -0.03(-0.76%) |
Sep 21, 2022 | 3.880 | 3.997 | 3.820 | 3.930 | 7,139 | +0.11(+2.78%) |
Sep 20, 2022 | 3.790 | 3.980 | 3.750 | 3.824 | 6,972 | -0.19(-4.77%) |
Sep 19, 2022 | 3.971 | 4.015 | 3.876 | 4.015 | 1,239 | +0.01(+0.37%) |
Sep 16, 2022 | 3.960 | 4.000 | 3.960 | 4.000 | 1,088 | +0.10(+2.52%) |
Sep 15, 2022 | 4.000 | 4.000 | 3.810 | 3.902 | 911 | -0.10(-2.45%) |
Sep 14, 2022 | 4.130 | 4.150 | 3.800 | 4.000 | 2,441 | +0.00(+0.00%) |
Sep 13, 2022 | 4.100 | 4.100 | 4.000 | 4.000 | 13,765 | -0.01(-0.25%) |
Sep 12, 2022 | 4.050 | 4.070 | 4.010 | 4.010 | 416 | +0.00(+0.00%) |
Sep 09, 2022 | 4.100 | 4.430 | 4.000 | 4.010 | 7,629 | +0.00(+0.00%) |
Sep 08, 2022 | 4.000 | 4.100 | 4.000 | 4.010 | 4,368 | +0.11(+2.82%) |
Sep 07, 2022 | 4.350 | 4.350 | 3.900 | 3.900 | 2,570 | -0.39(-9.09%) |
Sep 06, 2022 | 4.380 | 4.485 | 4.290 | 4.290 | 719 | -0.06(-1.38%) |
Sep 02, 2022 | 4.300 | 4.550 | 4.300 | 4.350 | 1,545 | -0.05(-1.14%) |
Sep 01, 2022 | 4.400 | 4.400 | 4.400 | 4.400 | 2,409 | -0.10(-2.22%) |
Aug 30, 2022 | 4.500 | 50 | +0.06(+1.35%) | |||
Aug 29, 2022 | 4.440 | 4.440 | 4.440 | 4.440 | 492 | -0.31(-6.53%) |
Aug 23, 2022 | 4.750 | 775 | -0.16(-3.26%) | |||
Aug 22, 2022 | 4.660 | 4.910 | 4.442 | 4.910 | 6,968 | +0.07(+1.45%) |
Aug 19, 2022 | 4.940 | 4.940 | 4.840 | 4.840 | 356 | -0.33(-6.47%) |
Aug 18, 2022 | 5.175 | 5.175 | 5.175 | 5.175 | 230 | +0.17(+3.29%) |
Aug 17, 2022 | 5.010 | 5.010 | 5.010 | 5.010 | 472 | -0.09(-1.76%) |
Aug 16, 2022 | 5.220 | 5.240 | 5.100 | 5.100 | 807 | -0.32(-5.90%) |
Aug 15, 2022 | 5.150 | 5.500 | 5.150 | 5.420 | 2,489 | +0.22(+4.23%) |
Aug 12, 2022 | 5.000 | 5.200 | 5.000 | 5.200 | 1,079 | +0.24(+4.84%) |
Aug 11, 2022 | 4.950 | 5.163 | 4.800 | 4.960 | 1,687 | +0.18(+3.77%) |
Aug 10, 2022 | 4.960 | 5.000 | 4.770 | 4.780 | 1,518 | -0.22(-4.40%) |
Aug 09, 2022 | 4.650 | 5.000 | 4.650 | 5.000 | 2,639 | +0.43(+9.53%) |
Aug 08, 2022 | 4.700 | 4.750 | 4.500 | 4.565 | 13,031 | -0.03(-0.76%) |
Aug 05, 2022 | 4.500 | 4.610 | 4.500 | 4.600 | 806 | +0.20(+4.55%) |
Aug 04, 2022 | 4.590 | 4.720 | 4.380 | 4.400 | 11,604 | -0.04(-0.90%) |
Aug 03, 2022 | 4.600 | 4.600 | 4.280 | 4.440 | 21,535 | +0.00(+0.00%) |
Aug 02, 2022 | 4.650 | 4.710 | 4.300 | 4.440 | 13,342 | -0.36(-7.43%) |
Jul 29, 2022 | 4.780 | 4.780 | 4.780 | 4.796 | 270 | -0.20(-4.07%) |
Jul 28, 2022 | 4.880 | 5.086 | 4.880 | 5.000 | 562 | +0.05(+1.01%) |
Jul 27, 2022 | 4.950 | 4.950 | 4.950 | 4.950 | 220 | -0.05(-1.00%) |
Jul 26, 2022 | 5.280 | 5.280 | 5.000 | 5.000 | 849 | -0.15(-2.91%) |
Jul 25, 2022 | 5.000 | 5.290 | 5.000 | 5.150 | 728 | +0.02(+0.29%) |
Jul 22, 2022 | 5.000 | 5.135 | 5.000 | 5.135 | 825 | +0.25(+5.01%) |
Jul 21, 2022 | 4.760 | 5.180 | 4.760 | 4.890 | 656 | -0.21(-4.12%) |
Jul 20, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 367 | -0.11(-2.02%) |
Jul 19, 2022 | 5.280 | 5.280 | 5.000 | 5.205 | 2,861 | -0.24(-4.49%) |
Jul 18, 2022 | 5.280 | 5.450 | 5.280 | 5.450 | 545 | +0.12(+2.35%) |
Jul 14, 2022 | 5.325 | 103 | -0.16(-2.83%) | |||
Jul 13, 2022 | 5.480 | 5.680 | 5.400 | 5.480 | 3,946 | -0.02(-0.36%) |
Jul 12, 2022 | 5.678 | 5.696 | 5.500 | 5.500 | 1,784 | -0.33(-5.73%) |
Jul 11, 2022 | 5.834 | 5.834 | 5.834 | 5.834 | 164 | -0.12(-1.94%) |
Jul 08, 2022 | 5.710 | 5.950 | 5.710 | 5.950 | 1,868 | +0.53(+9.78%) |
Jul 07, 2022 | 5.750 | 5.750 | 5.420 | 5.420 | 16,713 | -0.08(-1.45%) |
Jul 06, 2022 | 5.500 | 5.690 | 5.110 | 5.500 | 29,360 | -0.55(-9.09%) |
Jul 05, 2022 | 6.120 | 6.170 | 6.000 | 6.050 | 9,301 | +0.30(+5.22%) |