Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.000 | 5.188 | 4.875 | 5.000 | 5,254 | -0.11(-2.20%) |
Sep 29, 2022 | 5.250 | 5.190 | 5.010 | 5.112 | 2,283 | -0.08(-1.59%) |
Sep 28, 2022 | 5.000 | 5.245 | 5.018 | 5.195 | 3,274 | +0.05(+1.02%) |
Sep 27, 2022 | 5.000 | 5.250 | 4.815 | 5.143 | 6,162 | +0.14(+2.75%) |
Sep 26, 2022 | 5.000 | 5.245 | 4.772 | 5.005 | 11,755 | +0.02(+0.35%) |
Sep 23, 2022 | 5.500 | 5.500 | 4.500 | 4.987 | 17,871 | -0.51(-9.28%) |
Sep 22, 2022 | 5.250 | 5.565 | 5.000 | 5.497 | 14,446 | +0.25(+4.86%) |
Sep 21, 2022 | 5.250 | 5.750 | 5.050 | 5.242 | 8,225 | -0.20(-3.72%) |
Sep 20, 2022 | 5.460 | 5.622 | 5.275 | 5.445 | 8,417 | +0.25(+4.71%) |
Sep 19, 2022 | 5.588 | 5.875 | 5.125 | 5.200 | 27,445 | -0.38(-6.89%) |
Sep 16, 2022 | 5.750 | 5.973 | 5.500 | 5.585 | 13,987 | -0.39(-6.53%) |
Sep 15, 2022 | 6.075 | 6.435 | 5.825 | 5.975 | 34,856 | -0.67(-10.05%) |
Sep 14, 2022 | 5.883 | 8.375 | 5.760 | 6.643 | 365,604 | +0.97(+17.20%) |
Sep 13, 2022 | 5.550 | 5.737 | 5.503 | 5.668 | 4,564 | -0.06(-1.00%) |
Sep 12, 2022 | 5.622 | 5.775 | 5.527 | 5.725 | 2,805 | +0.03(+0.57%) |
Sep 09, 2022 | 5.593 | 5.750 | 5.593 | 5.692 | 2,969 | +0.10(+1.79%) |
Sep 08, 2022 | 5.450 | 5.607 | 5.450 | 5.593 | 2,731 | +0.14(+2.52%) |
Sep 07, 2022 | 5.500 | 5.745 | 5.375 | 5.455 | 10,200 | -0.05(-0.91%) |
Sep 06, 2022 | 5.725 | 6.162 | 5.500 | 5.505 | 8,895 | -0.40(-6.73%) |
Sep 02, 2022 | 5.500 | 6.245 | 5.500 | 5.902 | 17,126 | +0.23(+4.01%) |
Sep 01, 2022 | 5.500 | 5.780 | 5.503 | 5.675 | 10,633 | +0.07(+1.25%) |
Aug 31, 2022 | 5.800 | 6.032 | 5.513 | 5.605 | 8,206 | -0.09(-1.67%) |
Aug 30, 2022 | 6.027 | 6.027 | 5.500 | 5.700 | 10,856 | -0.25(-4.20%) |
Aug 29, 2022 | 6.492 | 6.492 | 5.625 | 5.950 | 19,677 | -0.46(-7.21%) |
Aug 26, 2022 | 6.500 | 6.850 | 6.225 | 6.412 | 13,070 | +0.01(+0.16%) |
Aug 25, 2022 | 6.335 | 7.247 | 6.000 | 6.402 | 30,708 | +0.21(+3.47%) |
Aug 24, 2022 | 6.250 | 6.625 | 6.000 | 6.188 | 47,795 | +0.21(+3.47%) |
Aug 23, 2022 | 6.402 | 6.820 | 5.875 | 5.980 | 16,292 | -0.30(-4.85%) |
Aug 22, 2022 | 6.500 | 7.098 | 6.225 | 6.285 | 17,207 | -0.90(-12.53%) |
Aug 19, 2022 | 7.875 | 8.062 | 6.973 | 7.185 | 23,704 | -1.07(-12.91%) |
Aug 18, 2022 | 7.500 | 8.500 | 6.935 | 8.250 | 46,039 | +0.75(+10.00%) |
Aug 17, 2022 | 7.170 | 8.375 | 7.125 | 7.500 | 106,177 | -0.93(-10.98%) |
Aug 16, 2022 | 8.748 | 12.50 | 7.505 | 8.425 | 1,572,618 | +2.00(+31.18%) |
Aug 15, 2022 | 6.750 | 6.810 | 6.190 | 6.423 | 8,501 | +0.23(+3.76%) |
Aug 12, 2022 | 6.000 | 6.500 | 5.662 | 6.190 | 29,669 | +0.38(+6.54%) |
Aug 11, 2022 | 5.662 | 5.945 | 5.662 | 5.810 | 7,280 | +0.10(+1.75%) |
Aug 10, 2022 | 5.728 | 6.000 | 5.500 | 5.710 | 4,795 | -0.10(-1.76%) |
Aug 09, 2022 | 5.963 | 5.997 | 5.628 | 5.812 | 6,399 | -0.21(-3.49%) |
Aug 08, 2022 | 6.000 | 6.300 | 5.753 | 6.022 | 7,104 | +0.25(+4.24%) |
Aug 05, 2022 | 6.250 | 6.295 | 5.500 | 5.777 | 8,812 | -0.28(-4.62%) |
Aug 04, 2022 | 6.830 | 6.830 | 5.862 | 6.058 | 18,573 | +0.06(+0.96%) |
Aug 03, 2022 | 5.665 | 7.750 | 5.503 | 6.000 | 55,141 | +0.32(+5.68%) |
Aug 02, 2022 | 5.500 | 5.820 | 5.130 | 5.678 | 16,822 | +0.46(+8.71%) |
Aug 01, 2022 | 5.282 | 5.372 | 5.125 | 5.223 | 10,651 | -0.06(-1.18%) |
Jul 29, 2022 | 5.250 | 5.287 | 5.050 | 5.285 | 5,769 | +0.25(+5.02%) |
Jul 28, 2022 | 5.562 | 5.562 | 5.005 | 5.032 | 13,370 | -0.44(-8.00%) |
Jul 27, 2022 | 5.250 | 5.575 | 5.013 | 5.470 | 7,050 | +0.09(+1.72%) |
Jul 26, 2022 | 5.510 | 5.728 | 5.043 | 5.378 | 9,583 | -0.30(-5.33%) |
Jul 25, 2022 | 6.500 | 6.500 | 5.275 | 5.680 | 10,336 | -0.57(-9.12%) |
Jul 22, 2022 | 6.000 | 6.470 | 5.625 | 6.250 | 20,585 | +0.25(+4.21%) |
Jul 21, 2022 | 5.550 | 6.260 | 5.550 | 5.997 | 7,607 | +0.18(+3.05%) |
Jul 20, 2022 | 5.750 | 6.082 | 5.600 | 5.820 | 7,457 | +0.07(+1.22%) |
Jul 19, 2022 | 5.495 | 5.750 | 5.495 | 5.750 | 6,752 | -0.03(-0.43%) |
Jul 18, 2022 | 5.335 | 5.893 | 5.335 | 5.775 | 3,278 | +0.28(+5.00%) |
Jul 15, 2022 | 5.000 | 5.817 | 5.000 | 5.500 | 13,828 | +0.10(+1.80%) |
Jul 14, 2022 | 5.543 | 5.925 | 5.125 | 5.402 | 7,903 | -0.23(-4.00%) |
Jul 13, 2022 | 5.312 | 5.925 | 5.280 | 5.628 | 4,127 | +0.01(+0.18%) |
Jul 12, 2022 | 5.450 | 6.125 | 5.450 | 5.617 | 3,984 | -0.31(-5.19%) |
Jul 11, 2022 | 5.065 | 6.000 | 5.065 | 5.925 | 7,485 | +0.02(+0.42%) |
Jul 08, 2022 | 5.697 | 5.995 | 5.577 | 5.900 | 4,253 | +0.03(+0.47%) |
Jul 07, 2022 | 5.450 | 5.950 | 5.308 | 5.872 | 11,389 | +0.52(+9.72%) |
Jul 06, 2022 | 5.300 | 5.992 | 5.253 | 5.353 | 7,384 | +0.20(+3.93%) |
Jul 05, 2022 | 5.537 | 5.537 | 5.003 | 5.150 | 6,756 | -0.19(-3.56%) |