Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.670 | 4.700 | 4.250 | 4.360 | 530,154 | -0.16(-3.54%) |
Sep 29, 2022 | 4.550 | 4.700 | 4.510 | 4.520 | 302,201 | +0.00(+0.00%) |
Sep 28, 2022 | 5.980 | 6.150 | 4.510 | 4.520 | 593,467 | -1.36(-23.13%) |
Sep 27, 2022 | 5.880 | 5.990 | 5.510 | 5.880 | 153,910 | +0.27(+4.81%) |
Sep 26, 2022 | 5.780 | 6.000 | 5.500 | 5.610 | 225,833 | -0.11(-1.92%) |
Sep 23, 2022 | 5.740 | 5.890 | 5.450 | 5.720 | 199,193 | -0.32(-5.30%) |
Sep 22, 2022 | 6.050 | 6.258 | 5.630 | 6.040 | 237,917 | -0.05(-0.82%) |
Sep 21, 2022 | 5.320 | 6.130 | 5.320 | 6.090 | 672,631 | +0.68(+12.57%) |
Sep 20, 2022 | 5.500 | 6.240 | 5.130 | 5.410 | 721,504 | -0.18(-3.22%) |
Sep 19, 2022 | 5.550 | 5.836 | 5.300 | 5.590 | 167,417 | -0.20(-3.45%) |
Sep 16, 2022 | 5.780 | 6.075 | 5.520 | 5.790 | 2,456,770 | -0.23(-3.82%) |
Sep 15, 2022 | 5.300 | 6.210 | 5.300 | 6.020 | 834,333 | +0.57(+10.46%) |
Sep 14, 2022 | 5.910 | 6.260 | 5.320 | 5.450 | 448,787 | -0.48(-8.09%) |
Sep 13, 2022 | 5.540 | 6.250 | 5.520 | 5.930 | 731,654 | +0.03(+0.51%) |
Sep 12, 2022 | 4.600 | 5.945 | 4.491 | 5.900 | 1,881,577 | +1.48(+33.48%) |
Sep 09, 2022 | 4.290 | 4.510 | 4.270 | 4.420 | 100,178 | +0.09(+2.08%) |
Sep 08, 2022 | 4.080 | 4.700 | 4.080 | 4.330 | 441,751 | +0.38(+9.62%) |
Sep 07, 2022 | 3.790 | 4.090 | 3.760 | 3.950 | 177,576 | +0.21(+5.61%) |
Sep 06, 2022 | 4.010 | 4.036 | 3.740 | 3.740 | 55,707 | -0.16(-4.10%) |
Sep 02, 2022 | 4.170 | 4.170 | 3.900 | 3.900 | 103,174 | -0.20(-4.88%) |
Sep 01, 2022 | 4.290 | 4.290 | 3.920 | 4.100 | 67,482 | -0.26(-5.96%) |
Aug 31, 2022 | 3.890 | 4.360 | 3.890 | 4.360 | 184,778 | +0.47(+12.08%) |
Aug 30, 2022 | 3.990 | 4.380 | 3.800 | 3.890 | 396,579 | +0.01(+0.26%) |
Aug 29, 2022 | 3.960 | 4.000 | 3.810 | 3.880 | 69,966 | -0.05(-1.27%) |
Aug 26, 2022 | 4.300 | 4.300 | 3.900 | 3.930 | 121,103 | -0.32(-7.53%) |
Aug 25, 2022 | 4.700 | 4.700 | 4.160 | 4.250 | 162,396 | -0.37(-8.01%) |
Aug 24, 2022 | 4.270 | 4.620 | 4.200 | 4.620 | 105,763 | +0.30(+6.94%) |
Aug 23, 2022 | 4.530 | 4.620 | 4.150 | 4.320 | 166,468 | -0.25(-5.47%) |
Aug 22, 2022 | 5.050 | 5.050 | 4.410 | 4.570 | 352,250 | +0.13(+2.93%) |
Aug 19, 2022 | 4.570 | 4.700 | 4.419 | 4.440 | 150,473 | -0.20(-4.31%) |
Aug 18, 2022 | 4.850 | 4.860 | 4.600 | 4.640 | 163,985 | -0.04(-0.85%) |
Aug 17, 2022 | 5.100 | 5.229 | 4.680 | 4.680 | 241,578 | -0.38(-7.51%) |
Aug 16, 2022 | 5.260 | 6.590 | 4.900 | 5.060 | 3,018,331 | -0.32(-5.95%) |
Aug 15, 2022 | 5.180 | 5.510 | 5.000 | 5.380 | 101,782 | +0.04(+0.75%) |
Aug 12, 2022 | 4.750 | 5.340 | 4.730 | 5.340 | 321,459 | +0.62(+13.14%) |
Aug 11, 2022 | 5.830 | 6.080 | 4.400 | 4.720 | 1,196,344 | -1.11(-19.04%) |
Aug 10, 2022 | 3.740 | 6.380 | 3.670 | 5.830 | 9,538,606 | +2.12(+57.14%) |
Aug 09, 2022 | 3.620 | 3.740 | 3.615 | 3.710 | 44,418 | +0.10(+2.77%) |
Aug 08, 2022 | 3.550 | 3.750 | 3.520 | 3.610 | 134,039 | +0.06(+1.69%) |
Aug 05, 2022 | 3.640 | 3.710 | 3.500 | 3.550 | 82,856 | -0.16(-4.31%) |
Aug 04, 2022 | 4.060 | 4.100 | 3.580 | 3.710 | 430,493 | -0.28(-7.02%) |
Aug 03, 2022 | 3.930 | 4.030 | 3.610 | 3.990 | 196,807 | +0.25(+6.68%) |
Aug 02, 2022 | 3.850 | 3.900 | 3.710 | 3.740 | 71,352 | -0.11(-2.86%) |
Aug 01, 2022 | 4.000 | 4.000 | 3.777 | 3.850 | 46,042 | -0.08(-2.04%) |
Jul 29, 2022 | 3.900 | 3.930 | 3.770 | 3.930 | 45,792 | +0.08(+2.08%) |
Jul 28, 2022 | 3.960 | 4.000 | 3.810 | 3.850 | 76,286 | +0.08(+2.12%) |
Jul 27, 2022 | 3.810 | 3.870 | 3.570 | 3.770 | 176,703 | +0.09(+2.45%) |
Jul 26, 2022 | 3.790 | 3.930 | 3.570 | 3.680 | 40,569 | -0.06(-1.60%) |
Jul 25, 2022 | 3.900 | 3.950 | 3.610 | 3.740 | 52,682 | -0.04(-1.06%) |
Jul 22, 2022 | 4.020 | 4.020 | 3.750 | 3.780 | 49,934 | -0.28(-6.90%) |
Jul 21, 2022 | 4.560 | 4.560 | 4.010 | 4.060 | 82,768 | -0.12(-2.87%) |
Jul 20, 2022 | 3.890 | 4.490 | 3.877 | 4.180 | 193,147 | +0.38(+10.00%) |
Jul 19, 2022 | 3.680 | 3.850 | 3.500 | 3.800 | 107,486 | +0.24(+6.74%) |
Jul 18, 2022 | 3.450 | 3.630 | 3.450 | 3.560 | 74,360 | +0.12(+3.49%) |
Jul 15, 2022 | 3.580 | 3.580 | 3.400 | 3.440 | 23,593 | +0.02(+0.58%) |
Jul 14, 2022 | 3.520 | 3.520 | 3.350 | 3.420 | 55,302 | -0.08(-2.29%) |
Jul 13, 2022 | 3.400 | 3.580 | 3.400 | 3.500 | 43,086 | +0.00(+0.00%) |
Jul 12, 2022 | 3.650 | 3.760 | 3.430 | 3.500 | 82,488 | -0.15(-4.11%) |
Jul 11, 2022 | 4.000 | 4.048 | 3.630 | 3.650 | 124,637 | -0.32(-8.06%) |
Jul 08, 2022 | 4.070 | 4.070 | 3.750 | 3.970 | 170,411 | -0.03(-0.75%) |
Jul 07, 2022 | 3.950 | 4.080 | 3.831 | 4.000 | 216,208 | +0.08(+2.04%) |
Jul 06, 2022 | 4.270 | 4.645 | 3.845 | 3.920 | 221,464 | -0.32(-7.55%) |
Jul 05, 2022 | 4.560 | 4.560 | 4.180 | 4.240 | 131,132 | -0.42(-9.01%) |