Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.121 | 3.720 | 3.121 | 3.492 | 9,035 | -0.01(-0.31%) |
Sep 29, 2022 | 3.600 | 3.600 | 3.361 | 3.503 | 10,639 | -0.04(-1.08%) |
Sep 28, 2022 | 3.360 | 3.600 | 3.278 | 3.541 | 15,072 | +0.18(+5.32%) |
Sep 27, 2022 | 3.240 | 3.480 | 3.199 | 3.362 | 15,013 | +0.12(+3.78%) |
Sep 26, 2022 | 3.240 | 3.240 | 3.122 | 3.240 | 10,502 | -0.05(-1.50%) |
Sep 23, 2022 | 3.376 | 3.376 | 3.272 | 3.289 | 23,331 | -0.19(-5.48%) |
Sep 22, 2022 | 3.613 | 3.613 | 3.272 | 3.480 | 53,525 | -0.18(-4.79%) |
Sep 21, 2022 | 3.841 | 3.935 | 3.593 | 3.655 | 8,457 | -0.20(-5.11%) |
Sep 20, 2022 | 3.868 | 3.960 | 3.526 | 3.852 | 22,443 | -0.14(-3.40%) |
Sep 19, 2022 | 4.102 | 4.319 | 3.660 | 3.988 | 36,064 | -0.33(-7.69%) |
Sep 16, 2022 | 4.236 | 4.320 | 4.152 | 4.320 | 11,716 | +0.00(+0.00%) |
Sep 15, 2022 | 4.200 | 4.560 | 4.092 | 4.320 | 18,216 | +0.12(+2.89%) |
Sep 14, 2022 | 4.356 | 4.380 | 4.084 | 4.199 | 30,312 | -0.17(-3.85%) |
Sep 13, 2022 | 4.456 | 4.560 | 4.321 | 4.367 | 8,367 | -0.11(-2.47%) |
Sep 12, 2022 | 4.560 | 4.560 | 4.320 | 4.477 | 25,996 | +0.15(+3.50%) |
Sep 09, 2022 | 4.548 | 4.560 | 4.320 | 4.326 | 10,687 | -0.05(-1.21%) |
Sep 08, 2022 | 4.200 | 4.390 | 4.200 | 4.379 | 10,996 | +0.05(+1.05%) |
Sep 07, 2022 | 4.344 | 4.440 | 4.284 | 4.333 | 18,084 | +0.04(+0.92%) |
Sep 06, 2022 | 4.560 | 4.560 | 4.200 | 4.294 | 12,347 | -0.20(-4.51%) |
Sep 02, 2022 | 4.560 | 4.560 | 4.320 | 4.496 | 13,212 | -0.00(-0.08%) |
Sep 01, 2022 | 4.920 | 4.920 | 4.327 | 4.500 | 43,414 | -0.31(-6.46%) |
Aug 31, 2022 | 4.920 | 5.039 | 4.740 | 4.811 | 14,050 | -0.18(-3.61%) |
Aug 30, 2022 | 5.280 | 5.280 | 4.951 | 4.991 | 5,680 | -0.04(-0.86%) |
Aug 29, 2022 | 4.920 | 5.219 | 4.920 | 5.034 | 6,976 | +0.08(+1.57%) |
Aug 26, 2022 | 5.116 | 5.324 | 4.921 | 4.956 | 7,711 | -0.17(-3.35%) |
Aug 25, 2022 | 5.161 | 5.400 | 5.110 | 5.128 | 10,311 | -0.03(-0.65%) |
Aug 24, 2022 | 5.280 | 5.400 | 5.108 | 5.161 | 25,931 | -0.16(-3.02%) |
Aug 23, 2022 | 5.280 | 5.400 | 5.068 | 5.322 | 7,415 | +0.07(+1.28%) |
Aug 22, 2022 | 4.920 | 5.362 | 4.860 | 5.255 | 28,272 | +0.20(+3.99%) |
Aug 19, 2022 | 5.400 | 6.240 | 5.053 | 5.053 | 137,388 | -0.35(-6.42%) |
Aug 18, 2022 | 5.280 | 5.520 | 5.040 | 5.400 | 11,080 | +0.15(+2.81%) |
Aug 17, 2022 | 5.128 | 5.520 | 5.004 | 5.252 | 15,566 | -0.21(-3.80%) |
Aug 16, 2022 | 5.400 | 5.803 | 5.053 | 5.460 | 18,826 | -0.30(-5.21%) |
Aug 15, 2022 | 5.760 | 5.880 | 5.580 | 5.760 | 23,832 | +0.19(+3.36%) |
Aug 12, 2022 | 5.160 | 5.856 | 5.005 | 5.573 | 60,376 | +0.48(+9.35%) |
Aug 11, 2022 | 5.056 | 5.160 | 4.884 | 5.096 | 19,939 | -0.00(-0.05%) |
Aug 10, 2022 | 4.800 | 5.160 | 4.800 | 5.099 | 14,561 | +0.21(+4.24%) |
Aug 09, 2022 | 5.160 | 5.184 | 4.800 | 4.891 | 14,796 | -0.21(-4.09%) |
Aug 08, 2022 | 5.040 | 5.154 | 4.760 | 5.100 | 17,746 | +0.24(+4.94%) |
Aug 05, 2022 | 4.936 | 5.184 | 4.560 | 4.860 | 15,232 | -0.18(-3.57%) |
Aug 04, 2022 | 4.920 | 5.088 | 4.704 | 5.040 | 23,625 | +0.22(+4.48%) |
Aug 03, 2022 | 4.979 | 5.158 | 4.680 | 4.824 | 19,057 | -0.10(-2.00%) |
Aug 02, 2022 | 4.800 | 5.039 | 4.741 | 4.922 | 9,692 | +0.09(+1.76%) |
Aug 01, 2022 | 4.896 | 4.920 | 4.692 | 4.837 | 11,901 | +0.02(+0.40%) |
Jul 29, 2022 | 4.800 | 4.873 | 4.704 | 4.818 | 10,341 | +0.05(+1.08%) |
Jul 28, 2022 | 4.800 | 4.920 | 4.693 | 4.766 | 6,655 | -0.07(-1.37%) |
Jul 27, 2022 | 4.800 | 4.897 | 4.200 | 4.832 | 13,127 | +0.03(+0.73%) |
Jul 26, 2022 | 5.039 | 5.039 | 4.798 | 4.798 | 15,126 | -0.24(-4.81%) |
Jul 25, 2022 | 4.920 | 5.136 | 4.830 | 5.040 | 8,793 | +0.13(+2.66%) |
Jul 22, 2022 | 5.098 | 5.220 | 4.818 | 4.909 | 7,889 | -0.25(-4.86%) |
Jul 21, 2022 | 5.400 | 5.400 | 5.017 | 5.160 | 9,443 | +0.08(+1.51%) |
Jul 20, 2022 | 5.040 | 5.304 | 5.006 | 5.083 | 17,855 | +0.08(+1.58%) |
Jul 19, 2022 | 5.160 | 5.364 | 4.928 | 5.004 | 16,993 | -0.16(-3.16%) |
Jul 18, 2022 | 5.124 | 5.280 | 5.124 | 5.167 | 10,779 | -0.02(-0.42%) |
Jul 15, 2022 | 4.800 | 5.267 | 4.800 | 5.189 | 8,371 | +0.35(+7.32%) |
Jul 14, 2022 | 5.040 | 5.156 | 4.811 | 4.835 | 16,503 | -0.00(-0.10%) |
Jul 13, 2022 | 4.788 | 5.196 | 4.788 | 4.840 | 11,903 | -0.02(-0.44%) |
Jul 12, 2022 | 5.040 | 5.040 | 4.800 | 4.861 | 6,362 | -0.18(-3.52%) |
Jul 11, 2022 | 5.040 | 5.040 | 4.921 | 5.039 | 4,395 | +0.02(+0.43%) |
Jul 08, 2022 | 4.800 | 5.040 | 4.680 | 5.017 | 13,566 | +0.10(+1.98%) |
Jul 07, 2022 | 4.872 | 4.980 | 4.788 | 4.920 | 11,206 | +0.12(+2.47%) |
Jul 06, 2022 | 4.722 | 4.988 | 4.685 | 4.801 | 7,330 | +0.06(+1.29%) |
Jul 05, 2022 | 4.560 | 4.884 | 4.560 | 4.740 | 5,671 | +0.00(+0.00%) |