Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.560 | 6.280 | 5.550 | 6.120 | 3,188,522 | +0.52(+9.29%) |
Sep 29, 2022 | 5.610 | 5.730 | 5.430 | 5.600 | 804,260 | -0.17(-2.95%) |
Sep 28, 2022 | 5.150 | 5.850 | 5.176 | 5.770 | 1,187,131 | +0.61(+11.82%) |
Sep 27, 2022 | 5.710 | 5.777 | 5.045 | 5.160 | 1,809,720 | -0.44(-7.86%) |
Sep 26, 2022 | 5.720 | 6.480 | 5.570 | 5.600 | 8,275,869 | +0.35(+6.67%) |
Sep 23, 2022 | 5.220 | 5.320 | 5.128 | 5.250 | 1,163,402 | -0.05(-0.94%) |
Sep 22, 2022 | 5.540 | 5.540 | 5.160 | 5.300 | 1,311,591 | -0.24(-4.33%) |
Sep 21, 2022 | 5.520 | 5.800 | 5.360 | 5.540 | 1,184,602 | -0.01(-0.18%) |
Sep 20, 2022 | 5.760 | 5.880 | 5.250 | 5.550 | 4,640,086 | -0.29(-4.97%) |
Sep 19, 2022 | 5.340 | 6.130 | 5.200 | 5.840 | 21,791,640 | +1.26(+27.51%) |
Sep 16, 2022 | 5.120 | 5.170 | 4.565 | 4.580 | 1,174,744 | -0.65(-12.43%) |
Sep 15, 2022 | 5.180 | 5.360 | 5.100 | 5.230 | 910,837 | +0.01(+0.19%) |
Sep 14, 2022 | 5.030 | 5.250 | 4.890 | 5.220 | 941,035 | +0.23(+4.61%) |
Sep 13, 2022 | 4.900 | 5.090 | 4.850 | 4.990 | 1,652,083 | -0.07(-1.38%) |
Sep 12, 2022 | 4.810 | 5.120 | 4.790 | 5.060 | 1,650,297 | +0.15(+3.16%) |
Sep 09, 2022 | 4.250 | 5.020 | 4.170 | 4.905 | 3,812,983 | +0.27(+5.71%) |
Sep 08, 2022 | 4.580 | 5.050 | 4.570 | 4.640 | 1,036,506 | -0.03(-0.64%) |
Sep 07, 2022 | 4.220 | 4.720 | 4.220 | 4.670 | 1,091,530 | +0.39(+9.11%) |
Sep 06, 2022 | 4.630 | 4.630 | 4.171 | 4.280 | 1,344,691 | -0.35(-7.56%) |
Sep 02, 2022 | 4.660 | 4.950 | 4.480 | 4.630 | 2,344,692 | -0.09(-1.91%) |
Sep 01, 2022 | 4.670 | 5.090 | 4.340 | 4.720 | 4,001,181 | -0.13(-2.68%) |
Aug 31, 2022 | 4.000 | 6.310 | 4.000 | 4.850 | 37,171,492 | +0.81(+20.05%) |
Aug 30, 2022 | 3.980 | 4.130 | 3.900 | 4.040 | 807,940 | +0.07(+1.76%) |
Aug 29, 2022 | 3.740 | 4.055 | 3.720 | 3.970 | 596,010 | +0.16(+4.20%) |
Aug 26, 2022 | 3.990 | 3.990 | 3.780 | 3.810 | 582,225 | -0.22(-5.46%) |
Aug 25, 2022 | 4.270 | 4.315 | 3.905 | 4.030 | 837,953 | -0.22(-5.18%) |
Aug 24, 2022 | 4.110 | 4.280 | 4.010 | 4.250 | 534,443 | +0.09(+2.16%) |
Aug 23, 2022 | 4.060 | 4.240 | 3.950 | 4.160 | 1,226,406 | +0.07(+1.71%) |
Aug 22, 2022 | 3.860 | 4.215 | 3.810 | 4.090 | 1,488,320 | +0.09(+2.25%) |
Aug 19, 2022 | 3.450 | 4.005 | 3.450 | 4.000 | 1,761,578 | +0.46(+12.99%) |
Aug 18, 2022 | 3.460 | 3.565 | 3.300 | 3.540 | 622,860 | +0.08(+2.31%) |
Aug 17, 2022 | 3.600 | 3.655 | 3.440 | 3.460 | 461,448 | -0.15(-4.16%) |
Aug 16, 2022 | 3.720 | 3.755 | 3.600 | 3.610 | 364,991 | -0.14(-3.73%) |
Aug 15, 2022 | 3.810 | 3.900 | 3.700 | 3.750 | 310,135 | -0.06(-1.57%) |
Aug 12, 2022 | 3.630 | 3.860 | 3.630 | 3.810 | 427,116 | +0.21(+5.83%) |
Aug 11, 2022 | 3.910 | 4.030 | 3.575 | 3.600 | 621,634 | -0.23(-6.01%) |
Aug 10, 2022 | 3.750 | 3.860 | 3.670 | 3.830 | 461,352 | +0.17(+4.64%) |
Aug 09, 2022 | 3.840 | 3.870 | 3.593 | 3.660 | 570,663 | -0.24(-6.15%) |
Aug 08, 2022 | 4.030 | 4.080 | 3.780 | 3.900 | 616,486 | -0.09(-2.26%) |
Aug 05, 2022 | 3.610 | 3.990 | 3.400 | 3.990 | 682,363 | +0.34(+9.32%) |
Aug 04, 2022 | 3.560 | 3.705 | 3.550 | 3.650 | 328,763 | +0.09(+2.53%) |
Aug 03, 2022 | 3.340 | 3.760 | 3.340 | 3.560 | 635,774 | +0.27(+8.21%) |
Aug 02, 2022 | 3.110 | 3.410 | 3.110 | 3.290 | 495,463 | +0.15(+4.78%) |
Aug 01, 2022 | 3.210 | 3.299 | 3.110 | 3.140 | 524,707 | -0.09(-2.79%) |
Jul 29, 2022 | 3.350 | 3.360 | 3.210 | 3.230 | 339,245 | -0.13(-3.87%) |
Jul 28, 2022 | 3.540 | 3.570 | 3.260 | 3.360 | 446,562 | -0.22(-6.15%) |
Jul 27, 2022 | 3.520 | 3.605 | 3.425 | 3.580 | 286,590 | +0.06(+1.70%) |
Jul 26, 2022 | 3.650 | 3.650 | 3.430 | 3.520 | 420,354 | -0.16(-4.35%) |
Jul 25, 2022 | 3.850 | 3.877 | 3.620 | 3.680 | 404,135 | -0.18(-4.66%) |
Jul 22, 2022 | 4.290 | 4.290 | 3.780 | 3.860 | 916,283 | -0.48(-11.06%) |
Jul 21, 2022 | 4.100 | 4.450 | 3.970 | 4.340 | 1,459,878 | +0.25(+6.11%) |
Jul 20, 2022 | 3.450 | 4.360 | 3.440 | 4.090 | 4,466,636 | +0.73(+21.73%) |
Jul 19, 2022 | 3.300 | 3.380 | 3.160 | 3.360 | 615,504 | +0.09(+2.75%) |
Jul 18, 2022 | 3.630 | 3.690 | 3.270 | 3.270 | 462,154 | -0.34(-9.42%) |
Jul 15, 2022 | 3.770 | 3.770 | 3.580 | 3.610 | 374,868 | -0.14(-3.73%) |
Jul 14, 2022 | 3.800 | 3.940 | 3.630 | 3.750 | 645,621 | -0.06(-1.57%) |
Jul 13, 2022 | 3.550 | 3.940 | 3.522 | 3.810 | 617,418 | +0.19(+5.25%) |
Jul 12, 2022 | 3.600 | 3.650 | 3.415 | 3.620 | 518,917 | +0.01(+0.28%) |
Jul 11, 2022 | 3.530 | 3.670 | 3.405 | 3.610 | 788,957 | +0.03(+0.84%) |
Jul 08, 2022 | 3.450 | 3.590 | 3.410 | 3.580 | 442,086 | +0.07(+1.99%) |
Jul 07, 2022 | 3.370 | 3.590 | 3.370 | 3.510 | 603,218 | +0.15(+4.46%) |
Jul 06, 2022 | 3.280 | 3.490 | 3.210 | 3.360 | 610,527 | +0.15(+4.67%) |
Jul 05, 2022 | 3.010 | 3.360 | 2.940 | 3.210 | 588,739 | +0.19(+6.29%) |