Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.830 | 4.000 | 3.600 | 3.710 | 2,782 | -0.24(-6.08%) |
Sep 29, 2022 | 4.200 | 4.211 | 3.830 | 3.950 | 2,317 | -0.25(-5.95%) |
Sep 28, 2022 | 4.250 | 4.251 | 3.830 | 4.200 | 1,478 | -0.17(-3.89%) |
Sep 27, 2022 | 3.701 | 4.554 | 3.701 | 4.370 | 3,000 | +0.33(+8.03%) |
Sep 26, 2022 | 4.200 | 4.201 | 3.750 | 4.045 | 6,216 | +0.02(+0.60%) |
Sep 23, 2022 | 4.549 | 4.774 | 3.960 | 4.021 | 6,654 | -0.67(-14.26%) |
Sep 22, 2022 | 4.100 | 4.950 | 3.800 | 4.690 | 21,204 | +0.59(+14.39%) |
Sep 21, 2022 | 4.126 | 4.435 | 4.100 | 4.100 | 15,334 | +0.00(+0.00%) |
Sep 20, 2022 | 4.489 | 4.570 | 4.100 | 4.100 | 2,134 | -0.30(-6.82%) |
Sep 19, 2022 | 4.514 | 4.930 | 4.355 | 4.400 | 3,564 | -0.10(-2.22%) |
Sep 16, 2022 | 5.000 | 5.186 | 4.500 | 4.500 | 7,584 | -0.60(-11.76%) |
Sep 15, 2022 | 5.400 | 5.474 | 5.001 | 5.100 | 5,072 | -0.29(-5.38%) |
Sep 14, 2022 | 5.300 | 5.500 | 5.000 | 5.390 | 11,341 | +0.29(+5.69%) |
Sep 13, 2022 | 5.278 | 5.287 | 4.303 | 5.100 | 11,060 | +0.18(+3.74%) |
Sep 12, 2022 | 5.174 | 5.287 | 4.910 | 4.916 | 1,703 | -0.13(-2.63%) |
Sep 09, 2022 | 5.100 | 5.350 | 4.910 | 5.049 | 6,523 | +0.25(+5.19%) |
Sep 08, 2022 | 4.800 | 5.100 | 4.500 | 4.800 | 4,940 | +0.15(+3.16%) |
Sep 07, 2022 | 4.892 | 5.000 | 4.451 | 4.653 | 21,895 | -0.15(-3.06%) |
Sep 06, 2022 | 5.099 | 5.257 | 4.707 | 4.800 | 8,160 | -0.40(-7.64%) |
Sep 02, 2022 | 5.000 | 5.298 | 4.770 | 5.197 | 10,880 | -0.10(-1.92%) |
Sep 01, 2022 | 5.643 | 5.643 | 4.800 | 5.299 | 14,172 | +0.10(+1.88%) |
Aug 31, 2022 | 5.200 | 5.315 | 4.707 | 5.201 | 8,295 | +0.01(+0.27%) |
Aug 30, 2022 | 5.238 | 5.322 | 5.000 | 5.187 | 7,276 | -0.21(-3.94%) |
Aug 29, 2022 | 5.000 | 7.200 | 4.750 | 5.400 | 44,628 | +0.11(+2.02%) |
Aug 26, 2022 | 5.184 | 6.600 | 4.800 | 5.293 | 95,254 | +0.11(+2.10%) |
Aug 25, 2022 | 5.377 | 5.377 | 4.900 | 5.184 | 12,507 | -0.11(-2.02%) |
Aug 24, 2022 | 5.200 | 5.500 | 4.900 | 5.291 | 22,756 | +0.19(+3.64%) |
Aug 23, 2022 | 6.000 | 6.000 | 4.885 | 5.105 | 28,820 | -0.89(-14.92%) |
Aug 22, 2022 | 6.200 | 6.900 | 6.000 | 6.000 | 3,445 | -0.27(-4.37%) |
Aug 19, 2022 | 7.000 | 7.300 | 6.200 | 6.274 | 13,841 | -0.65(-9.41%) |
Aug 18, 2022 | 7.230 | 7.405 | 6.561 | 6.926 | 3,818 | -0.30(-4.20%) |
Aug 17, 2022 | 7.000 | 7.499 | 6.500 | 7.230 | 8,447 | +0.23(+3.29%) |
Aug 16, 2022 | 6.990 | 7.500 | 6.990 | 7.000 | 5,073 | -0.38(-5.15%) |
Aug 15, 2022 | 6.900 | 7.420 | 6.710 | 7.380 | 4,269 | +0.46(+6.57%) |
Aug 12, 2022 | 7.450 | 7.450 | 6.700 | 6.925 | 4,531 | -0.53(-7.05%) |
Aug 11, 2022 | 7.302 | 7.659 | 6.636 | 7.450 | 5,052 | +0.15(+2.05%) |
Aug 10, 2022 | 7.202 | 7.399 | 7.043 | 7.300 | 1,887 | -0.30(-3.96%) |
Aug 09, 2022 | 7.202 | 7.926 | 7.202 | 7.601 | 3,879 | +0.10(+1.39%) |
Aug 08, 2022 | 7.266 | 7.507 | 7.163 | 7.497 | 2,287 | +0.13(+1.71%) |
Aug 05, 2022 | 6.700 | 7.371 | 6.505 | 7.371 | 5,538 | +0.07(+1.00%) |
Aug 04, 2022 | 7.400 | 7.400 | 6.900 | 7.298 | 3,824 | +0.04(+0.54%) |
Aug 03, 2022 | 7.000 | 7.428 | 6.458 | 7.259 | 14,680 | +0.46(+6.75%) |
Aug 02, 2022 | 6.800 | 6.900 | 6.301 | 6.800 | 1,161 | -0.15(-2.16%) |
Aug 01, 2022 | 6.546 | 7.100 | 6.285 | 6.950 | 2,938 | +0.33(+5.03%) |
Jul 29, 2022 | 6.763 | 7.100 | 6.301 | 6.617 | 3,309 | -0.49(-6.95%) |
Jul 28, 2022 | 6.700 | 7.111 | 6.190 | 7.111 | 4,244 | +0.73(+11.46%) |
Jul 27, 2022 | 6.400 | 6.426 | 6.140 | 6.380 | 3,600 | +0.08(+1.27%) |
Jul 26, 2022 | 6.500 | 6.641 | 6.300 | 6.300 | 6,335 | -0.38(-5.69%) |
Jul 25, 2022 | 7.200 | 7.192 | 6.300 | 6.680 | 6,124 | -0.12(-1.76%) |
Jul 22, 2022 | 7.179 | 7.179 | 6.303 | 6.800 | 7,591 | +0.18(+2.69%) |
Jul 21, 2022 | 6.936 | 7.100 | 6.300 | 6.622 | 4,809 | -0.18(-2.62%) |
Jul 20, 2022 | 7.100 | 7.110 | 6.793 | 6.800 | 10,574 | -0.29(-4.13%) |
Jul 19, 2022 | 8.102 | 8.788 | 6.500 | 7.093 | 30,615 | -1.31(-15.56%) |
Jul 18, 2022 | 8.000 | 8.400 | 7.800 | 8.400 | 1,937 | +0.33(+4.09%) |
Jul 15, 2022 | 8.370 | 8.998 | 8.000 | 8.070 | 1,684 | -0.30(-3.61%) |
Jul 14, 2022 | 9.240 | 9.240 | 8.011 | 8.372 | 5,588 | -0.43(-4.86%) |
Jul 13, 2022 | 9.200 | 9.278 | 8.300 | 8.800 | 5,839 | +0.13(+1.55%) |
Jul 12, 2022 | 9.800 | 9.827 | 8.530 | 8.666 | 9,539 | -1.13(-11.57%) |
Jul 11, 2022 | 11.50 | 11.90 | 9.712 | 9.800 | 32,312 | -1.10(-10.09%) |
Jul 08, 2022 | 10.80 | 11.40 | 10.20 | 10.90 | 5,516 | +0.08(+0.75%) |
Jul 07, 2022 | 10.50 | 11.30 | 10.40 | 10.82 | 5,150 | -0.18(-1.65%) |
Jul 06, 2022 | 10.90 | 11.30 | 9.833 | 11.00 | 5,279 | +0.50(+4.76%) |
Jul 05, 2022 | 9.040 | 10.60 | 9.040 | 10.50 | 7,695 | +0.40(+3.96%) |