Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.200 | 3.300 | 3.150 | 3.150 | 215,046 | -0.07(-2.17%) |
Sep 29, 2022 | 3.430 | 3.430 | 3.115 | 3.220 | 309,511 | -0.25(-7.20%) |
Sep 28, 2022 | 3.350 | 3.580 | 3.310 | 3.470 | 443,994 | +0.15(+4.52%) |
Sep 27, 2022 | 3.350 | 3.510 | 3.250 | 3.320 | 363,073 | -0.03(-0.90%) |
Sep 26, 2022 | 3.440 | 3.580 | 3.335 | 3.350 | 280,652 | -0.15(-4.29%) |
Sep 23, 2022 | 3.800 | 3.810 | 3.295 | 3.500 | 410,533 | -0.35(-9.09%) |
Sep 22, 2022 | 3.810 | 3.880 | 3.530 | 3.850 | 779,882 | -0.08(-2.04%) |
Sep 21, 2022 | 3.740 | 3.955 | 3.720 | 3.930 | 456,090 | +0.13(+3.42%) |
Sep 20, 2022 | 3.600 | 3.810 | 3.600 | 3.800 | 422,663 | +0.16(+4.40%) |
Sep 19, 2022 | 3.530 | 3.870 | 3.350 | 3.640 | 661,881 | +0.13(+3.70%) |
Sep 16, 2022 | 3.880 | 3.940 | 3.500 | 3.510 | 1,034,134 | -0.48(-12.03%) |
Sep 15, 2022 | 5.090 | 5.200 | 3.850 | 3.990 | 2,107,454 | -1.40(-25.97%) |
Sep 14, 2022 | 5.210 | 5.430 | 5.080 | 5.390 | 275,833 | +0.22(+4.26%) |
Sep 13, 2022 | 5.160 | 5.240 | 5.040 | 5.170 | 199,483 | -0.23(-4.26%) |
Sep 12, 2022 | 5.480 | 5.600 | 5.230 | 5.400 | 222,977 | +0.05(+0.93%) |
Sep 09, 2022 | 5.480 | 5.540 | 5.320 | 5.350 | 211,752 | -0.09(-1.65%) |
Sep 08, 2022 | 5.380 | 5.560 | 5.100 | 5.440 | 436,933 | -0.03(-0.55%) |
Sep 07, 2022 | 4.640 | 5.520 | 4.560 | 5.470 | 693,383 | +0.78(+16.63%) |
Sep 06, 2022 | 4.470 | 4.800 | 4.430 | 4.690 | 486,220 | +0.18(+3.99%) |
Sep 02, 2022 | 4.400 | 4.730 | 4.200 | 4.510 | 691,655 | +0.15(+3.44%) |
Sep 01, 2022 | 3.950 | 4.370 | 3.800 | 4.360 | 473,467 | +0.33(+8.19%) |
Aug 31, 2022 | 3.700 | 4.120 | 3.700 | 4.030 | 344,467 | +0.30(+8.04%) |
Aug 30, 2022 | 3.750 | 3.870 | 3.660 | 3.730 | 324,936 | -0.03(-0.80%) |
Aug 29, 2022 | 3.750 | 3.945 | 3.710 | 3.760 | 474,626 | -0.06(-1.57%) |
Aug 26, 2022 | 3.960 | 4.038 | 3.790 | 3.820 | 532,876 | -0.11(-2.80%) |
Aug 25, 2022 | 4.400 | 4.410 | 3.870 | 3.930 | 875,941 | -0.39(-8.92%) |
Aug 24, 2022 | 4.800 | 4.915 | 4.310 | 4.315 | 801,768 | -0.47(-9.92%) |
Aug 23, 2022 | 5.170 | 5.370 | 4.780 | 4.790 | 865,005 | -0.34(-6.63%) |
Aug 22, 2022 | 5.690 | 5.870 | 5.090 | 5.130 | 927,960 | -0.74(-12.61%) |
Aug 19, 2022 | 5.960 | 6.150 | 5.800 | 5.870 | 420,946 | -0.14(-2.33%) |
Aug 18, 2022 | 6.510 | 6.680 | 5.960 | 6.010 | 705,051 | -0.62(-9.35%) |
Aug 17, 2022 | 6.540 | 7.200 | 6.370 | 6.630 | 971,625 | +0.09(+1.38%) |
Aug 16, 2022 | 6.680 | 6.875 | 6.482 | 6.540 | 523,144 | -0.20(-2.97%) |
Aug 15, 2022 | 6.920 | 6.957 | 6.660 | 6.740 | 563,664 | -0.39(-5.47%) |
Aug 12, 2022 | 7.240 | 7.460 | 7.040 | 7.130 | 646,221 | -0.07(-0.97%) |
Aug 11, 2022 | 7.390 | 7.750 | 6.960 | 7.200 | 786,510 | -0.26(-3.49%) |
Aug 10, 2022 | 6.500 | 7.550 | 6.480 | 7.460 | 1,554,239 | +1.26(+20.32%) |
Aug 09, 2022 | 6.610 | 6.620 | 6.105 | 6.200 | 637,134 | -0.55(-8.15%) |
Aug 08, 2022 | 6.960 | 7.190 | 6.650 | 6.750 | 861,162 | -0.08(-1.17%) |
Aug 05, 2022 | 5.700 | 6.890 | 5.460 | 6.830 | 999,206 | +1.10(+19.20%) |
Aug 04, 2022 | 5.410 | 5.830 | 5.030 | 5.730 | 620,094 | +0.35(+6.51%) |
Aug 03, 2022 | 4.880 | 5.460 | 4.770 | 5.380 | 580,970 | +0.62(+13.03%) |
Aug 02, 2022 | 4.500 | 4.770 | 4.500 | 4.760 | 403,567 | +0.26(+5.78%) |
Aug 01, 2022 | 4.820 | 4.850 | 4.495 | 4.500 | 695,791 | -0.48(-9.64%) |
Jul 29, 2022 | 4.590 | 5.269 | 4.500 | 4.980 | 1,262,871 | +0.51(+11.41%) |
Jul 28, 2022 | 4.110 | 4.500 | 4.030 | 4.470 | 926,167 | +0.38(+9.29%) |
Jul 27, 2022 | 3.840 | 4.125 | 3.810 | 4.090 | 434,055 | +0.19(+4.87%) |
Jul 26, 2022 | 3.780 | 3.930 | 3.660 | 3.900 | 294,165 | +0.12(+3.17%) |
Jul 25, 2022 | 3.890 | 3.990 | 3.720 | 3.780 | 313,503 | -0.15(-3.82%) |
Jul 22, 2022 | 3.880 | 3.930 | 3.720 | 3.930 | 691,840 | +0.03(+0.77%) |
Jul 21, 2022 | 4.080 | 4.101 | 3.900 | 3.900 | 342,137 | -0.17(-4.18%) |
Jul 20, 2022 | 3.930 | 4.245 | 3.870 | 4.070 | 829,395 | +0.16(+4.09%) |
Jul 19, 2022 | 3.930 | 4.042 | 3.630 | 3.910 | 1,088,879 | +0.07(+1.82%) |
Jul 18, 2022 | 4.050 | 4.320 | 3.795 | 3.840 | 1,156,544 | -0.21(-5.19%) |
Jul 15, 2022 | 4.080 | 4.305 | 3.960 | 4.050 | 883,680 | -0.05(-1.22%) |
Jul 14, 2022 | 4.410 | 4.420 | 4.070 | 4.100 | 667,336 | -0.38(-8.48%) |
Jul 13, 2022 | 4.050 | 4.505 | 3.990 | 4.480 | 881,702 | +0.30(+7.18%) |
Jul 12, 2022 | 4.050 | 4.320 | 3.860 | 4.180 | 717,896 | +0.21(+5.29%) |
Jul 11, 2022 | 4.080 | 4.215 | 3.805 | 3.970 | 1,411,547 | -0.11(-2.70%) |
Jul 08, 2022 | 3.900 | 4.135 | 3.790 | 4.080 | 1,392,438 | +0.13(+3.29%) |
Jul 07, 2022 | 3.610 | 3.980 | 3.260 | 3.950 | 2,420,455 | +0.37(+10.34%) |
Jul 06, 2022 | 3.110 | 3.720 | 3.080 | 3.580 | 3,345,379 | +0.49(+15.86%) |
Jul 05, 2022 | 4.050 | 4.420 | 3.060 | 3.090 | 5,220,955 | -1.55(-33.41%) |