Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.400 | 4.600 | 4.050 | 4.134 | 17,910 | -0.37(-8.13%) |
Sep 29, 2022 | 4.200 | 4.500 | 4.012 | 4.500 | 21,496 | +0.27(+6.33%) |
Sep 28, 2022 | 3.800 | 4.360 | 3.804 | 4.232 | 14,932 | +0.38(+9.92%) |
Sep 27, 2022 | 4.010 | 4.032 | 3.804 | 3.850 | 17,411 | -0.22(-5.50%) |
Sep 26, 2022 | 4.002 | 4.230 | 3.900 | 4.074 | 13,636 | -0.05(-1.26%) |
Sep 23, 2022 | 4.200 | 4.400 | 3.800 | 4.126 | 41,260 | -0.42(-9.32%) |
Sep 22, 2022 | 4.600 | 4.600 | 4.200 | 4.550 | 59,511 | -0.08(-1.73%) |
Sep 21, 2022 | 4.694 | 4.876 | 4.400 | 4.630 | 28,806 | -0.21(-4.34%) |
Sep 20, 2022 | 5.018 | 5.018 | 4.400 | 4.840 | 53,834 | -0.33(-6.46%) |
Sep 19, 2022 | 5.200 | 5.376 | 5.000 | 5.174 | 38,494 | -0.23(-4.19%) |
Sep 16, 2022 | 5.400 | 5.700 | 5.000 | 5.400 | 112,104 | -0.20(-3.57%) |
Sep 15, 2022 | 5.200 | 6.420 | 5.220 | 5.600 | 400,443 | +0.20(+3.63%) |
Sep 14, 2022 | 4.032 | 6.320 | 3.536 | 5.404 | 670,206 | +1.50(+38.49%) |
Sep 13, 2022 | 3.832 | 4.032 | 3.800 | 3.902 | 10,886 | -0.10(-2.40%) |
Sep 12, 2022 | 3.974 | 4.022 | 3.860 | 3.998 | 20,973 | +0.20(+5.27%) |
Sep 09, 2022 | 3.550 | 3.838 | 3.550 | 3.798 | 30,079 | +0.31(+8.95%) |
Sep 08, 2022 | 3.360 | 3.550 | 3.360 | 3.486 | 19,832 | +0.06(+1.69%) |
Sep 07, 2022 | 3.400 | 3.594 | 3.302 | 3.428 | 14,860 | -0.17(-4.67%) |
Sep 06, 2022 | 3.400 | 3.794 | 3.400 | 3.596 | 13,508 | +0.10(+2.80%) |
Sep 02, 2022 | 3.430 | 3.652 | 3.302 | 3.498 | 15,772 | +0.10(+2.82%) |
Sep 01, 2022 | 3.778 | 3.778 | 3.268 | 3.402 | 11,259 | -0.30(-8.10%) |
Aug 31, 2022 | 3.900 | 3.996 | 3.700 | 3.702 | 14,921 | -0.10(-2.58%) |
Aug 30, 2022 | 4.010 | 4.062 | 3.800 | 3.800 | 9,205 | -0.10(-2.56%) |
Aug 29, 2022 | 3.760 | 4.200 | 3.478 | 3.900 | 23,059 | -0.00(-0.10%) |
Aug 26, 2022 | 4.016 | 4.198 | 3.800 | 3.904 | 17,642 | -0.15(-3.70%) |
Aug 25, 2022 | 4.176 | 4.350 | 3.800 | 4.054 | 14,134 | -0.13(-3.01%) |
Aug 24, 2022 | 3.800 | 4.290 | 3.650 | 4.180 | 12,951 | +0.18(+4.55%) |
Aug 23, 2022 | 3.700 | 4.000 | 3.700 | 3.998 | 6,766 | -0.00(-0.05%) |
Aug 22, 2022 | 4.164 | 4.198 | 3.820 | 4.000 | 11,861 | -0.29(-6.80%) |
Aug 19, 2022 | 4.402 | 4.550 | 4.102 | 4.292 | 16,457 | -0.05(-1.11%) |
Aug 18, 2022 | 4.424 | 4.578 | 4.220 | 4.340 | 19,239 | -0.22(-4.82%) |
Aug 17, 2022 | 4.600 | 4.680 | 4.222 | 4.560 | 21,807 | +0.16(+3.64%) |
Aug 16, 2022 | 4.586 | 4.586 | 4.220 | 4.400 | 39,585 | +0.12(+2.85%) |
Aug 15, 2022 | 4.200 | 4.364 | 3.930 | 4.278 | 41,494 | +0.04(+0.90%) |
Aug 12, 2022 | 4.700 | 4.700 | 4.150 | 4.240 | 58,885 | -0.09(-2.08%) |
Aug 11, 2022 | 4.000 | 4.400 | 3.786 | 4.330 | 133,764 | +0.57(+15.16%) |
Aug 10, 2022 | 3.530 | 3.960 | 3.400 | 3.760 | 47,106 | +0.19(+5.38%) |
Aug 09, 2022 | 3.870 | 3.998 | 3.404 | 3.568 | 61,364 | -0.43(-10.76%) |
Aug 08, 2022 | 4.200 | 4.980 | 3.710 | 3.998 | 271,288 | +0.56(+16.22%) |
Aug 05, 2022 | 3.238 | 3.600 | 2.942 | 3.440 | 456,796 | +0.29(+9.21%) |
Aug 04, 2022 | 3.190 | 3.320 | 3.046 | 3.150 | 66,917 | +0.31(+10.99%) |
Aug 03, 2022 | 2.880 | 2.940 | 2.826 | 2.838 | 55,166 | +0.04(+1.36%) |
Aug 02, 2022 | 3.400 | 3.400 | 2.620 | 2.800 | 177,530 | -0.41(-12.66%) |
Aug 01, 2022 | 4.000 | 4.000 | 3.000 | 3.206 | 83,608 | -0.60(-15.68%) |
Jul 29, 2022 | 3.780 | 3.870 | 3.780 | 3.802 | 11,303 | +0.00(+0.05%) |
Jul 28, 2022 | 3.800 | 4.136 | 3.656 | 3.800 | 18,573 | -0.16(-3.94%) |
Jul 27, 2022 | 3.758 | 3.998 | 3.656 | 3.956 | 7,598 | +0.30(+8.32%) |
Jul 26, 2022 | 3.800 | 3.996 | 3.602 | 3.652 | 16,905 | -0.16(-4.30%) |
Jul 25, 2022 | 4.000 | 4.298 | 3.800 | 3.816 | 10,247 | -0.30(-7.20%) |
Jul 22, 2022 | 4.602 | 4.602 | 4.112 | 4.112 | 14,522 | -0.37(-8.21%) |
Jul 21, 2022 | 4.598 | 4.812 | 4.400 | 4.480 | 12,596 | +0.06(+1.45%) |
Jul 20, 2022 | 4.426 | 4.900 | 4.378 | 4.416 | 16,150 | -0.15(-3.20%) |
Jul 19, 2022 | 5.098 | 5.098 | 4.558 | 4.562 | 12,981 | +0.10(+2.20%) |
Jul 18, 2022 | 4.696 | 4.960 | 4.416 | 4.464 | 12,467 | -0.01(-0.27%) |
Jul 15, 2022 | 4.600 | 4.680 | 3.600 | 4.476 | 131,821 | -0.05(-1.10%) |
Jul 14, 2022 | 4.900 | 5.018 | 4.500 | 4.526 | 30,510 | -0.49(-9.73%) |
Jul 13, 2022 | 5.350 | 5.350 | 4.840 | 5.014 | 17,485 | -0.32(-6.00%) |
Jul 12, 2022 | 5.476 | 5.598 | 5.304 | 5.334 | 2,611 | -0.14(-2.63%) |
Jul 11, 2022 | 5.600 | 5.600 | 5.462 | 5.478 | 4,448 | -0.12(-2.18%) |
Jul 08, 2022 | 5.336 | 6.020 | 5.320 | 5.600 | 20,799 | +0.26(+4.95%) |
Jul 07, 2022 | 5.240 | 5.494 | 5.240 | 5.336 | 13,535 | +0.09(+1.79%) |
Jul 06, 2022 | 5.000 | 5.360 | 5.022 | 5.242 | 12,375 | +0.24(+4.84%) |
Jul 05, 2022 | 5.000 | 5.066 | 4.600 | 5.000 | 11,183 | +0.13(+2.75%) |