Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.300 | 3.370 | 3.100 | 3.110 | 1,086,331 | -0.17(-5.18%) |
Sep 29, 2022 | 3.400 | 3.420 | 3.210 | 3.280 | 758,944 | -0.19(-5.48%) |
Sep 28, 2022 | 3.580 | 3.620 | 3.460 | 3.470 | 782,490 | -0.08(-2.25%) |
Sep 27, 2022 | 3.790 | 3.790 | 3.515 | 3.550 | 771,059 | -0.18(-4.83%) |
Sep 26, 2022 | 4.020 | 4.035 | 3.620 | 3.730 | 809,883 | -0.32(-7.90%) |
Sep 23, 2022 | 4.290 | 4.560 | 4.040 | 4.050 | 1,030,167 | -0.34(-7.74%) |
Sep 22, 2022 | 4.330 | 4.420 | 4.230 | 4.390 | 1,243,762 | -0.02(-0.45%) |
Sep 21, 2022 | 4.160 | 4.630 | 4.110 | 4.410 | 1,479,655 | -0.26(-5.57%) |
Sep 20, 2022 | 4.510 | 4.875 | 4.420 | 4.670 | 1,403,468 | +0.11(+2.41%) |
Sep 19, 2022 | 4.150 | 4.785 | 4.150 | 4.560 | 2,220,467 | +0.36(+8.57%) |
Sep 16, 2022 | 4.330 | 4.375 | 4.050 | 4.200 | 10,726,692 | -0.22(-4.98%) |
Sep 15, 2022 | 4.080 | 4.465 | 4.010 | 4.420 | 2,318,166 | +0.29(+7.02%) |
Sep 14, 2022 | 4.130 | 4.240 | 4.000 | 4.130 | 1,696,063 | -0.03(-0.72%) |
Sep 13, 2022 | 4.360 | 4.480 | 4.090 | 4.160 | 1,344,047 | -0.36(-7.96%) |
Sep 12, 2022 | 4.410 | 4.530 | 4.150 | 4.520 | 1,338,328 | +0.19(+4.39%) |
Sep 09, 2022 | 4.540 | 4.540 | 4.290 | 4.330 | 1,257,331 | -0.17(-3.78%) |
Sep 08, 2022 | 4.330 | 4.500 | 4.010 | 4.500 | 1,629,283 | +0.22(+5.14%) |
Sep 07, 2022 | 4.360 | 4.360 | 3.950 | 4.280 | 1,675,888 | -0.08(-1.83%) |
Sep 06, 2022 | 4.510 | 4.556 | 3.805 | 4.360 | 2,923,216 | -0.58(-11.74%) |
Sep 02, 2022 | 4.900 | 5.140 | 4.850 | 4.940 | 450,105 | +0.14(+2.92%) |
Sep 01, 2022 | 4.770 | 4.830 | 4.620 | 4.800 | 389,515 | -0.07(-1.44%) |
Aug 31, 2022 | 4.960 | 5.040 | 4.840 | 4.870 | 538,387 | -0.08(-1.62%) |
Aug 30, 2022 | 4.840 | 5.010 | 4.670 | 4.950 | 578,225 | +0.17(+3.56%) |
Aug 29, 2022 | 4.980 | 4.980 | 4.540 | 4.780 | 653,454 | -0.23(-4.59%) |
Aug 26, 2022 | 5.310 | 5.390 | 4.970 | 5.010 | 304,985 | -0.30(-5.65%) |
Aug 25, 2022 | 4.970 | 5.335 | 4.930 | 5.310 | 489,313 | +0.40(+8.15%) |
Aug 24, 2022 | 5.260 | 5.260 | 4.875 | 4.910 | 420,803 | -0.30(-5.76%) |
Aug 23, 2022 | 5.250 | 5.330 | 5.200 | 5.210 | 317,020 | -0.08(-1.51%) |
Aug 22, 2022 | 5.230 | 5.450 | 5.150 | 5.290 | 310,789 | +0.03(+0.57%) |
Aug 19, 2022 | 5.550 | 5.555 | 5.200 | 5.260 | 414,074 | -0.33(-5.90%) |
Aug 18, 2022 | 5.660 | 5.700 | 5.550 | 5.590 | 138,440 | -0.07(-1.24%) |
Aug 17, 2022 | 5.840 | 5.840 | 5.650 | 5.660 | 294,554 | -0.22(-3.74%) |
Aug 16, 2022 | 5.650 | 5.900 | 5.550 | 5.880 | 589,737 | +0.24(+4.26%) |
Aug 15, 2022 | 5.620 | 5.690 | 5.450 | 5.640 | 415,499 | -0.03(-0.53%) |
Aug 12, 2022 | 5.480 | 5.690 | 5.390 | 5.670 | 331,700 | +0.24(+4.42%) |
Aug 11, 2022 | 5.410 | 5.450 | 5.250 | 5.430 | 342,116 | +0.12(+2.26%) |
Aug 10, 2022 | 5.390 | 5.450 | 5.260 | 5.310 | 406,324 | +0.01(+0.19%) |
Aug 09, 2022 | 5.260 | 5.320 | 5.130 | 5.300 | 344,689 | +0.01(+0.19%) |
Aug 08, 2022 | 5.100 | 5.490 | 5.050 | 5.290 | 405,633 | +0.26(+5.17%) |
Aug 05, 2022 | 5.380 | 5.380 | 4.895 | 5.030 | 665,598 | -0.42(-7.71%) |
Aug 04, 2022 | 5.740 | 5.805 | 5.370 | 5.450 | 522,883 | -0.28(-4.89%) |
Aug 03, 2022 | 5.950 | 6.005 | 5.615 | 5.730 | 566,079 | -0.18(-3.05%) |
Aug 02, 2022 | 6.870 | 7.130 | 5.870 | 5.910 | 764,202 | -0.43(-6.78%) |
Aug 01, 2022 | 6.200 | 6.370 | 6.050 | 6.340 | 452,633 | +0.20(+3.26%) |
Jul 29, 2022 | 6.200 | 6.220 | 5.980 | 6.140 | 387,307 | -0.06(-0.97%) |
Jul 28, 2022 | 6.390 | 6.540 | 6.180 | 6.200 | 342,854 | -0.11(-1.74%) |
Jul 27, 2022 | 6.090 | 6.350 | 6.040 | 6.310 | 419,355 | +0.28(+4.64%) |
Jul 26, 2022 | 6.400 | 6.400 | 6.020 | 6.030 | 320,194 | -0.37(-5.78%) |
Jul 25, 2022 | 6.370 | 6.400 | 6.088 | 6.400 | 368,867 | +0.10(+1.59%) |
Jul 22, 2022 | 6.360 | 6.375 | 6.110 | 6.300 | 312,369 | -0.07(-1.10%) |
Jul 21, 2022 | 6.600 | 6.640 | 6.245 | 6.370 | 330,117 | -0.34(-5.07%) |
Jul 20, 2022 | 6.800 | 6.960 | 6.690 | 6.710 | 387,910 | -0.14(-2.04%) |
Jul 19, 2022 | 6.810 | 7.030 | 6.740 | 6.850 | 528,430 | +0.16(+2.39%) |
Jul 18, 2022 | 6.600 | 6.770 | 6.560 | 6.690 | 276,416 | +0.15(+2.29%) |
Jul 15, 2022 | 6.690 | 6.779 | 6.430 | 6.540 | 343,049 | +0.00(+0.00%) |
Jul 14, 2022 | 6.310 | 6.580 | 6.190 | 6.540 | 300,254 | +0.14(+2.19%) |
Jul 13, 2022 | 6.500 | 6.500 | 6.250 | 6.400 | 208,386 | -0.15(-2.29%) |
Jul 12, 2022 | 6.520 | 6.780 | 6.520 | 6.550 | 281,979 | +0.05(+0.77%) |
Jul 11, 2022 | 6.500 | 6.610 | 6.380 | 6.500 | 334,589 | +0.00(+0.00%) |
Jul 08, 2022 | 6.610 | 6.690 | 6.400 | 6.500 | 246,009 | -0.10(-1.52%) |
Jul 07, 2022 | 6.740 | 6.800 | 6.560 | 6.600 | 370,835 | -0.07(-1.05%) |
Jul 06, 2022 | 7.090 | 7.090 | 6.540 | 6.670 | 296,200 | -0.38(-5.39%) |
Jul 05, 2022 | 7.030 | 7.130 | 6.785 | 7.050 | 281,638 | -0.18(-2.49%) |