Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.500 | 4.750 | 4.500 | 4.609 | 9,868 | -0.00(-0.04%) |
Sep 29, 2022 | 4.865 | 4.865 | 4.500 | 4.611 | 21,621 | -0.25(-5.23%) |
Sep 28, 2022 | 4.900 | 5.000 | 4.710 | 4.865 | 12,708 | +0.02(+0.39%) |
Sep 27, 2022 | 5.000 | 5.050 | 4.605 | 4.846 | 80,618 | -0.15(-3.07%) |
Sep 26, 2022 | 5.250 | 5.250 | 4.850 | 5.000 | 20,918 | -0.15(-2.91%) |
Sep 23, 2022 | 5.300 | 5.450 | 5.000 | 5.150 | 44,599 | -0.15(-2.83%) |
Sep 22, 2022 | 4.750 | 5.750 | 4.700 | 5.300 | 276,826 | +0.50(+10.34%) |
Sep 21, 2022 | 4.950 | 5.081 | 4.752 | 4.803 | 14,291 | -0.07(-1.35%) |
Sep 20, 2022 | 4.950 | 5.400 | 4.500 | 4.869 | 111,436 | -0.07(-1.39%) |
Sep 19, 2022 | 5.000 | 5.600 | 4.900 | 4.938 | 154,330 | -0.11(-2.23%) |
Sep 16, 2022 | 4.400 | 5.350 | 4.277 | 5.050 | 350,647 | +0.50(+10.99%) |
Sep 15, 2022 | 3.850 | 5.050 | 3.854 | 4.550 | 1,469,118 | +1.24(+37.40%) |
Sep 14, 2022 | 3.350 | 3.424 | 3.240 | 3.312 | 9,172 | -0.09(-2.60%) |
Sep 13, 2022 | 3.400 | 3.424 | 3.276 | 3.400 | 10,957 | -0.08(-2.31%) |
Sep 12, 2022 | 3.321 | 3.485 | 3.300 | 3.481 | 13,805 | +0.06(+1.65%) |
Sep 09, 2022 | 3.450 | 3.685 | 3.300 | 3.424 | 20,038 | -0.07(-2.00%) |
Sep 08, 2022 | 3.352 | 3.600 | 3.352 | 3.494 | 2,220 | -0.03(-0.74%) |
Sep 07, 2022 | 3.400 | 3.850 | 3.351 | 3.520 | 6,203 | +0.15(+4.36%) |
Sep 06, 2022 | 3.300 | 3.600 | 3.179 | 3.373 | 32,070 | +0.12(+3.74%) |
Sep 02, 2022 | 3.520 | 4.000 | 3.175 | 3.252 | 94,321 | -0.32(-8.99%) |
Sep 01, 2022 | 3.491 | 3.650 | 3.420 | 3.572 | 13,650 | +0.07(+2.07%) |
Aug 31, 2022 | 3.505 | 3.650 | 3.450 | 3.500 | 9,338 | -0.12(-3.31%) |
Aug 30, 2022 | 3.571 | 3.750 | 3.428 | 3.620 | 21,323 | +0.29(+8.64%) |
Aug 29, 2022 | 3.400 | 3.550 | 3.211 | 3.332 | 22,657 | -0.22(-6.09%) |
Aug 26, 2022 | 3.589 | 3.664 | 3.321 | 3.548 | 50,223 | -0.15(-4.11%) |
Aug 25, 2022 | 4.191 | 4.233 | 3.402 | 3.700 | 89,093 | -0.54(-12.84%) |
Aug 24, 2022 | 4.200 | 4.300 | 4.149 | 4.245 | 6,327 | +0.09(+2.29%) |
Aug 23, 2022 | 3.950 | 4.301 | 3.850 | 4.150 | 29,095 | +0.33(+8.50%) |
Aug 22, 2022 | 4.650 | 5.078 | 3.654 | 3.825 | 86,076 | -1.27(-25.00%) |
Aug 19, 2022 | 5.250 | 5.325 | 5.050 | 5.100 | 23,124 | -0.10(-1.92%) |
Aug 18, 2022 | 4.900 | 5.350 | 4.750 | 5.200 | 22,848 | +0.15(+2.97%) |
Aug 17, 2022 | 4.899 | 5.100 | 4.473 | 5.050 | 58,989 | +0.00(+0.00%) |
Aug 16, 2022 | 5.250 | 5.250 | 4.766 | 5.050 | 88,684 | -0.15(-2.88%) |
Aug 15, 2022 | 5.450 | 5.450 | 5.050 | 5.200 | 15,346 | +0.00(+0.00%) |
Aug 12, 2022 | 5.200 | 5.350 | 5.000 | 5.200 | 46,874 | +0.05(+0.97%) |
Aug 11, 2022 | 5.100 | 5.750 | 4.950 | 5.150 | 66,022 | +0.00(+0.00%) |
Aug 10, 2022 | 6.000 | 6.100 | 4.753 | 5.150 | 330,476 | -0.50(-8.85%) |
Aug 09, 2022 | 5.750 | 5.750 | 4.950 | 5.650 | 100,856 | +0.05(+0.89%) |
Aug 08, 2022 | 4.650 | 5.600 | 4.650 | 5.600 | 118,100 | +0.65(+13.19%) |
Aug 05, 2022 | 4.100 | 5.950 | 3.753 | 4.947 | 743,660 | +0.80(+19.22%) |
Aug 04, 2022 | 3.216 | 4.769 | 3.216 | 4.150 | 840,755 | +1.28(+44.37%) |
Aug 03, 2022 | 3.000 | 3.046 | 2.850 | 2.874 | 3,671 | -0.12(-3.93%) |
Aug 02, 2022 | 3.022 | 3.128 | 2.812 | 2.992 | 13,055 | -0.01(-0.25%) |
Aug 01, 2022 | 3.249 | 3.249 | 2.950 | 2.999 | 14,620 | -0.15(-4.88%) |
Jul 29, 2022 | 3.100 | 3.250 | 3.050 | 3.154 | 3,561 | +0.00(+0.10%) |
Jul 28, 2022 | 3.163 | 3.250 | 2.902 | 3.151 | 40,417 | -0.10(-3.06%) |
Jul 27, 2022 | 3.125 | 3.500 | 3.100 | 3.250 | 39,023 | +0.07(+2.09%) |
Jul 26, 2022 | 3.250 | 3.650 | 3.001 | 3.183 | 348,627 | +0.18(+6.12%) |
Jul 25, 2022 | 2.650 | 3.150 | 2.607 | 3.000 | 82,639 | +0.35(+13.23%) |
Jul 22, 2022 | 2.600 | 2.705 | 2.595 | 2.650 | 8,286 | -0.10(-3.64%) |
Jul 21, 2022 | 2.716 | 2.750 | 2.625 | 2.749 | 16,511 | -0.05(-1.80%) |
Jul 20, 2022 | 2.650 | 2.875 | 2.555 | 2.800 | 38,936 | +0.15(+5.66%) |
Jul 19, 2022 | 2.600 | 2.750 | 2.600 | 2.650 | 19,907 | +0.03(+1.01%) |
Jul 18, 2022 | 2.546 | 2.688 | 2.407 | 2.623 | 17,063 | -0.00(-0.06%) |
Jul 15, 2022 | 2.877 | 3.019 | 2.501 | 2.625 | 60,761 | -0.27(-9.20%) |
Jul 14, 2022 | 2.850 | 2.947 | 2.603 | 2.891 | 92,948 | +0.02(+0.56%) |
Jul 13, 2022 | 2.550 | 3.050 | 2.550 | 2.875 | 171,423 | +0.34(+13.26%) |
Jul 12, 2022 | 2.502 | 2.599 | 2.420 | 2.538 | 18,842 | +0.04(+1.46%) |
Jul 11, 2022 | 2.900 | 2.880 | 2.455 | 2.502 | 136,651 | -0.10(-3.71%) |
Jul 08, 2022 | 2.550 | 2.650 | 2.400 | 2.599 | 76,176 | +0.10(+3.96%) |
Jul 07, 2022 | 2.400 | 2.594 | 2.230 | 2.499 | 76,287 | +0.10(+4.15%) |
Jul 06, 2022 | 2.600 | 2.690 | 2.251 | 2.400 | 419,140 | +0.01(+0.44%) |
Jul 05, 2022 | 1.743 | 2.880 | 1.743 | 2.389 | 2,330,633 | +0.69(+40.85%) |