Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.967 | 4.167 | 3.733 | 3.933 | 10,069 | -0.03(-0.84%) |
Sep 29, 2022 | 3.967 | 4.000 | 3.812 | 3.967 | 2,375 | +0.00(+0.00%) |
Sep 28, 2022 | 3.900 | 4.067 | 3.900 | 3.967 | 5,750 | +0.17(+4.39%) |
Sep 27, 2022 | 3.867 | 4.067 | 3.800 | 3.800 | 4,359 | -0.20(-5.00%) |
Sep 26, 2022 | 3.567 | 4.190 | 3.567 | 4.000 | 7,930 | +0.07(+1.70%) |
Sep 23, 2022 | 4.333 | 4.531 | 3.833 | 3.933 | 23,126 | -0.43(-9.92%) |
Sep 22, 2022 | 4.767 | 4.833 | 4.067 | 4.367 | 6,334 | -0.17(-3.68%) |
Sep 21, 2022 | 4.200 | 4.600 | 4.067 | 4.533 | 15,316 | +0.20(+4.62%) |
Sep 20, 2022 | 4.467 | 4.500 | 4.200 | 4.333 | 12,511 | -0.13(-2.99%) |
Sep 19, 2022 | 4.633 | 4.700 | 4.400 | 4.467 | 8,571 | -0.20(-4.29%) |
Sep 16, 2022 | 5.000 | 5.013 | 4.300 | 4.667 | 11,419 | -0.43(-8.50%) |
Sep 15, 2022 | 5.567 | 5.567 | 4.767 | 5.100 | 21,241 | +0.37(+7.75%) |
Sep 14, 2022 | 4.967 | 5.356 | 4.600 | 4.733 | 53,821 | +0.03(+0.71%) |
Sep 13, 2022 | 4.967 | 5.117 | 4.600 | 4.700 | 17,081 | -0.38(-7.53%) |
Sep 12, 2022 | 5.267 | 5.283 | 4.833 | 5.083 | 5,908 | -0.02(-0.34%) |
Sep 09, 2022 | 5.329 | 5.329 | 4.867 | 5.100 | 14,617 | +0.07(+1.32%) |
Sep 08, 2022 | 4.833 | 5.167 | 4.833 | 5.033 | 15,491 | +0.27(+5.59%) |
Sep 07, 2022 | 4.500 | 4.812 | 4.500 | 4.767 | 12,782 | -0.03(-0.69%) |
Sep 06, 2022 | 5.036 | 5.039 | 4.800 | 4.800 | 11,344 | -0.27(-5.26%) |
Sep 02, 2022 | 5.233 | 5.351 | 4.800 | 5.067 | 31,273 | -0.27(-5.00%) |
Sep 01, 2022 | 5.433 | 5.567 | 5.133 | 5.333 | 16,246 | -0.20(-3.61%) |
Aug 31, 2022 | 6.000 | 6.000 | 5.433 | 5.533 | 32,689 | -0.07(-1.19%) |
Aug 30, 2022 | 5.633 | 5.855 | 5.409 | 5.600 | 44,795 | -0.13(-2.33%) |
Aug 29, 2022 | 5.967 | 5.967 | 5.433 | 5.733 | 52,339 | +0.20(+3.61%) |
Aug 26, 2022 | 6.033 | 6.433 | 5.400 | 5.533 | 33,696 | -0.33(-5.68%) |
Aug 25, 2022 | 5.633 | 6.000 | 5.633 | 5.867 | 27,884 | +0.20(+3.53%) |
Aug 24, 2022 | 5.500 | 5.900 | 5.500 | 5.667 | 25,551 | +0.10(+1.80%) |
Aug 23, 2022 | 5.867 | 5.867 | 5.472 | 5.567 | 29,559 | -0.37(-6.18%) |
Aug 22, 2022 | 6.167 | 6.467 | 5.333 | 5.933 | 42,688 | -0.37(-5.82%) |
Aug 19, 2022 | 6.833 | 6.833 | 6.035 | 6.300 | 53,397 | -0.27(-4.06%) |
Aug 18, 2022 | 6.933 | 7.167 | 6.367 | 6.567 | 64,027 | -0.67(-9.22%) |
Aug 17, 2022 | 6.867 | 8.800 | 6.667 | 7.233 | 300,735 | +0.23(+3.33%) |
Aug 16, 2022 | 6.933 | 7.300 | 6.400 | 7.000 | 108,936 | +0.33(+5.00%) |
Aug 15, 2022 | 7.100 | 7.267 | 6.667 | 6.667 | 61,015 | -0.67(-9.09%) |
Aug 12, 2022 | 7.600 | 7.600 | 6.933 | 7.333 | 33,492 | -0.10(-1.35%) |
Aug 11, 2022 | 7.200 | 7.500 | 7.000 | 7.433 | 66,645 | +0.43(+6.19%) |
Aug 10, 2022 | 8.100 | 8.100 | 6.833 | 7.000 | 87,072 | -1.10(-13.58%) |
Aug 09, 2022 | 8.033 | 9.433 | 7.733 | 8.100 | 215,339 | +0.07(+0.83%) |
Aug 08, 2022 | 9.033 | 9.214 | 7.067 | 8.033 | 241,937 | -1.00(-11.07%) |
Aug 05, 2022 | 6.767 | 13.00 | 6.700 | 9.033 | 2,454,520 | +2.34(+34.87%) |
Aug 04, 2022 | 7.400 | 7.500 | 6.533 | 6.698 | 86,763 | -0.94(-12.26%) |
Aug 03, 2022 | 7.900 | 8.000 | 6.267 | 7.633 | 359,338 | -1.33(-14.87%) |
Aug 02, 2022 | 5.667 | 9.067 | 5.667 | 8.967 | 311,207 | +3.30(+58.24%) |
Aug 01, 2022 | 6.633 | 6.633 | 5.533 | 5.667 | 14,059 | -0.47(-7.61%) |
Jul 29, 2022 | 6.333 | 6.533 | 6.124 | 6.134 | 4,152 | -0.57(-8.45%) |
Jul 28, 2022 | 6.633 | 6.850 | 6.467 | 6.700 | 2,651 | -0.10(-1.47%) |
Jul 27, 2022 | 6.367 | 6.833 | 6.100 | 6.800 | 5,577 | +0.17(+2.51%) |
Jul 26, 2022 | 6.833 | 7.133 | 6.576 | 6.633 | 2,538 | -0.43(-6.13%) |
Jul 25, 2022 | 6.967 | 7.333 | 6.706 | 7.067 | 13,092 | +0.37(+5.47%) |
Jul 22, 2022 | 6.900 | 6.900 | 6.233 | 6.700 | 5,726 | +0.30(+4.68%) |
Jul 21, 2022 | 7.067 | 7.067 | 6.367 | 6.400 | 4,234 | -0.40(-5.88%) |
Jul 20, 2022 | 6.433 | 6.900 | 6.345 | 6.800 | 8,672 | +0.23(+3.55%) |
Jul 19, 2022 | 6.267 | 6.567 | 6.200 | 6.567 | 3,490 | +0.30(+4.79%) |
Jul 18, 2022 | 6.567 | 6.567 | 6.233 | 6.267 | 6,189 | -0.03(-0.53%) |
Jul 15, 2022 | 5.967 | 6.567 | 5.888 | 6.300 | 6,528 | +0.00(+0.00%) |
Jul 14, 2022 | 6.333 | 6.333 | 6.000 | 6.300 | 337 | +0.00(+0.00%) |
Jul 13, 2022 | 5.933 | 6.333 | 5.719 | 6.300 | 4,835 | +0.07(+1.07%) |
Jul 12, 2022 | 6.133 | 6.367 | 6.079 | 6.233 | 2,119 | -0.07(-1.06%) |
Jul 11, 2022 | 6.600 | 6.600 | 6.033 | 6.300 | 2,788 | -0.07(-1.05%) |
Jul 08, 2022 | 6.633 | 6.633 | 6.333 | 6.367 | 7,215 | -0.03(-0.52%) |
Jul 07, 2022 | 6.117 | 6.700 | 6.117 | 6.400 | 6,293 | +0.23(+3.78%) |
Jul 06, 2022 | 6.300 | 6.367 | 6.167 | 6.167 | 2,363 | -0.07(-1.07%) |
Jul 05, 2022 | 6.633 | 6.633 | 6.067 | 6.233 | 4,983 | -0.20(-3.11%) |