Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.890 | 2.970 | 2.780 | 2.870 | 59,758 | -0.07(-2.38%) |
Sep 29, 2022 | 2.940 | 2.960 | 2.720 | 2.940 | 94,382 | -0.06(-2.00%) |
Sep 28, 2022 | 3.010 | 3.258 | 2.850 | 3.000 | 143,459 | -0.27(-8.26%) |
Sep 27, 2022 | 3.500 | 3.650 | 3.000 | 3.270 | 262,161 | -0.25(-7.10%) |
Sep 26, 2022 | 3.500 | 3.780 | 3.270 | 3.520 | 237,292 | -0.27(-7.12%) |
Sep 23, 2022 | 3.940 | 4.006 | 3.400 | 3.790 | 295,619 | -0.15(-3.81%) |
Sep 22, 2022 | 4.080 | 5.000 | 3.160 | 3.940 | 2,639,146 | -0.47(-10.66%) |
Sep 21, 2022 | 5.310 | 5.460 | 4.260 | 4.410 | 1,174,959 | -1.55(-26.01%) |
Sep 20, 2022 | 6.450 | 8.610 | 5.560 | 5.960 | 15,416,741 | +0.46(+8.36%) |
Sep 19, 2022 | 14.99 | 16.38 | 5.400 | 5.500 | 12,718,170 | +1.33(+31.89%) |
Sep 16, 2022 | 4.100 | 4.452 | 4.100 | 4.170 | 1,031 | -0.39(-8.55%) |
Sep 12, 2022 | 4.560 | 14 | -0.04(-0.87%) | |||
Sep 09, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 634 | +0.10(+2.22%) |
Sep 07, 2022 | 4.500 | 3 | +0.07(+1.58%) | |||
Sep 06, 2022 | 4.430 | 4.430 | 4.170 | 4.430 | 742 | +0.00(+0.00%) |
Sep 02, 2022 | 4.480 | 4.500 | 4.430 | 4.430 | 931 | +0.04(+0.84%) |
Sep 01, 2022 | 4.393 | 4.393 | 4.393 | 4.393 | 530 | -0.14(-3.03%) |
Aug 31, 2022 | 4.170 | 4.530 | 4.040 | 4.530 | 2,076 | +0.10(+2.26%) |
Aug 30, 2022 | 4.170 | 4.430 | 4.170 | 4.430 | 1,222 | -0.01(-0.18%) |
Aug 29, 2022 | 4.423 | 4.470 | 4.339 | 4.438 | 1,220 | -0.03(-0.71%) |
Aug 26, 2022 | 4.420 | 4.600 | 4.130 | 4.470 | 3,142 | -0.15(-3.25%) |
Aug 25, 2022 | 4.650 | 4.650 | 4.350 | 4.620 | 7,146 | +0.05(+1.06%) |
Aug 24, 2022 | 4.522 | 4.640 | 4.230 | 4.572 | 2,603 | +0.00(+0.03%) |
Aug 23, 2022 | 4.630 | 4.650 | 4.520 | 4.570 | 2,281 | -0.06(-1.30%) |
Aug 22, 2022 | 4.590 | 4.700 | 4.500 | 4.630 | 3,131 | -0.07(-1.49%) |
Aug 19, 2022 | 4.700 | 4.700 | 4.670 | 4.700 | 614 | +0.14(+3.07%) |
Aug 18, 2022 | 4.730 | 4.730 | 4.500 | 4.560 | 1,900 | -0.21(-4.46%) |
Aug 17, 2022 | 4.750 | 4.773 | 4.690 | 4.773 | 724 | +0.01(+0.13%) |
Aug 16, 2022 | 4.640 | 4.766 | 4.640 | 4.766 | 356 | +0.09(+1.85%) |
Aug 15, 2022 | 4.680 | 4.680 | 4.680 | 4.680 | 213 | -0.02(-0.43%) |
Aug 12, 2022 | 4.700 | 4.700 | 4.700 | 4.700 | 229 | +0.00(+0.01%) |
Aug 11, 2022 | 4.510 | 4.700 | 4.502 | 4.699 | 1,279 | -0.05(-1.06%) |
Aug 10, 2022 | 4.694 | 4.750 | 4.694 | 4.750 | 312 | -0.00(-0.07%) |
Aug 08, 2022 | 4.753 | 21 | -0.05(-0.97%) | |||
Aug 05, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 189 | +0.00(+0.00%) |
Aug 04, 2022 | 4.650 | 4.800 | 4.650 | 4.800 | 324 | +0.00(+0.00%) |
Aug 03, 2022 | 4.800 | 4.800 | 4.650 | 4.800 | 363 | +0.00(+0.00%) |
Aug 02, 2022 | 4.770 | 4.800 | 4.650 | 4.800 | 329 | +0.03(+0.63%) |
Aug 01, 2022 | 4.750 | 4.800 | 4.660 | 4.770 | 631 | +0.16(+3.47%) |
Jul 29, 2022 | 4.510 | 4.800 | 4.510 | 4.610 | 1,903 | -0.19(-3.96%) |
Jul 28, 2022 | 4.730 | 4.800 | 4.560 | 4.800 | 3,270 | +0.01(+0.21%) |
Jul 27, 2022 | 4.700 | 4.790 | 4.600 | 4.790 | 401 | -0.01(-0.21%) |
Jul 26, 2022 | 4.850 | 4.890 | 4.480 | 4.800 | 1,210 | +0.00(+0.00%) |
Jul 25, 2022 | 4.930 | 4.930 | 4.740 | 4.800 | 1,273 | -0.11(-2.24%) |
Jul 22, 2022 | 4.850 | 4.910 | 4.600 | 4.910 | 1,658 | -0.02(-0.51%) |
Jul 21, 2022 | 4.950 | 5.000 | 4.700 | 4.935 | 4,154 | +0.02(+0.51%) |
Jul 20, 2022 | 4.940 | 4.950 | 4.660 | 4.910 | 2,899 | +0.01(+0.20%) |
Jul 19, 2022 | 4.850 | 4.900 | 4.800 | 4.900 | 1,881 | +0.07(+1.52%) |
Jul 18, 2022 | 4.850 | 4.850 | 4.720 | 4.827 | 917 | +0.03(+0.55%) |
Jul 15, 2022 | 4.800 | 4.870 | 4.750 | 4.800 | 857 | +0.00(+0.00%) |
Jul 14, 2022 | 4.820 | 4.870 | 4.562 | 4.800 | 3,981 | -0.07(-1.44%) |
Jul 13, 2022 | 4.800 | 4.870 | 4.750 | 4.870 | 958 | +0.00(+0.00%) |
Jul 12, 2022 | 4.800 | 4.870 | 4.800 | 4.870 | 373 | -0.02(-0.41%) |
Jul 11, 2022 | 5.000 | 5.000 | 4.800 | 4.890 | 2,779 | +0.26(+5.62%) |
Jul 08, 2022 | 4.740 | 4.770 | 4.620 | 4.630 | 756 | -0.16(-3.34%) |
Jul 07, 2022 | 4.830 | 4.830 | 4.330 | 4.790 | 6,659 | +0.09(+1.91%) |
Jul 06, 2022 | 4.700 | 4.820 | 4.700 | 4.700 | 713 | +0.00(+0.00%) |
Jul 05, 2022 | 4.800 | 4.800 | 4.630 | 4.700 | 781 | -0.12(-2.51%) |