Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.220 | 4.594 | 4.166 | 4.180 | 29,875 | -0.06(-1.42%) |
Sep 29, 2022 | 4.420 | 4.600 | 4.200 | 4.240 | 194,148 | -0.10(-2.35%) |
Sep 28, 2022 | 4.200 | 4.464 | 4.198 | 4.342 | 16,379 | +0.05(+1.26%) |
Sep 27, 2022 | 4.200 | 4.500 | 4.152 | 4.288 | 35,045 | +0.14(+3.47%) |
Sep 26, 2022 | 4.580 | 4.600 | 4.000 | 4.144 | 60,200 | -0.66(-13.67%) |
Sep 23, 2022 | 4.600 | 4.800 | 4.400 | 4.800 | 46,022 | +0.23(+5.08%) |
Sep 22, 2022 | 4.746 | 4.752 | 4.346 | 4.568 | 48,499 | -0.08(-1.81%) |
Sep 21, 2022 | 5.000 | 5.086 | 4.630 | 4.652 | 76,775 | -0.43(-8.53%) |
Sep 20, 2022 | 5.200 | 5.362 | 5.074 | 5.086 | 52,282 | -0.06(-1.09%) |
Sep 19, 2022 | 5.580 | 5.580 | 5.036 | 5.142 | 34,023 | -0.46(-8.18%) |
Sep 16, 2022 | 5.580 | 5.600 | 5.220 | 5.600 | 44,551 | +0.18(+3.32%) |
Sep 15, 2022 | 5.600 | 5.600 | 5.400 | 5.420 | 48,869 | +0.22(+4.23%) |
Sep 14, 2022 | 5.334 | 5.598 | 5.190 | 5.200 | 66,305 | +0.00(+0.00%) |
Sep 13, 2022 | 5.378 | 5.378 | 5.112 | 5.200 | 107,768 | +0.17(+3.42%) |
Sep 12, 2022 | 5.400 | 5.496 | 5.012 | 5.028 | 128,286 | -0.55(-9.89%) |
Sep 09, 2022 | 5.592 | 5.760 | 5.420 | 5.580 | 76,239 | -0.12(-2.11%) |
Sep 08, 2022 | 5.832 | 6.088 | 5.610 | 5.700 | 633,596 | -0.08(-1.42%) |
Sep 07, 2022 | 5.402 | 5.800 | 5.400 | 5.782 | 17,829 | +0.31(+5.74%) |
Sep 06, 2022 | 5.770 | 6.000 | 5.400 | 5.468 | 35,003 | -0.43(-7.32%) |
Sep 02, 2022 | 5.722 | 5.960 | 5.662 | 5.900 | 9,803 | +0.00(+0.00%) |
Sep 01, 2022 | 6.000 | 6.000 | 5.620 | 5.900 | 12,329 | +0.00(+0.00%) |
Aug 31, 2022 | 5.600 | 6.000 | 5.422 | 5.900 | 39,665 | +0.16(+2.79%) |
Aug 30, 2022 | 6.090 | 6.180 | 5.614 | 5.740 | 33,919 | -0.41(-6.61%) |
Aug 29, 2022 | 5.600 | 6.198 | 5.424 | 6.146 | 35,252 | +0.26(+4.35%) |
Aug 26, 2022 | 6.200 | 6.300 | 5.650 | 5.890 | 55,441 | -0.33(-5.24%) |
Aug 25, 2022 | 6.120 | 6.400 | 6.000 | 6.216 | 32,599 | +0.02(+0.36%) |
Aug 24, 2022 | 6.200 | 6.602 | 6.000 | 6.194 | 64,427 | -0.28(-4.35%) |
Aug 23, 2022 | 7.000 | 7.140 | 6.302 | 6.476 | 110,531 | -0.56(-7.99%) |
Aug 22, 2022 | 6.400 | 7.170 | 6.200 | 7.038 | 204,245 | +0.66(+10.31%) |
Aug 19, 2022 | 6.200 | 6.562 | 6.022 | 6.380 | 75,623 | -0.12(-1.85%) |
Aug 18, 2022 | 6.114 | 6.600 | 5.802 | 6.500 | 131,493 | +0.39(+6.38%) |
Aug 17, 2022 | 6.200 | 6.338 | 5.800 | 6.110 | 100,238 | -0.29(-4.53%) |
Aug 16, 2022 | 5.798 | 6.460 | 5.620 | 6.400 | 201,510 | +0.29(+4.75%) |
Aug 15, 2022 | 5.400 | 6.176 | 5.262 | 6.110 | 194,137 | +0.71(+13.15%) |
Aug 12, 2022 | 5.100 | 5.696 | 5.100 | 5.400 | 284,367 | -0.85(-13.63%) |
Aug 11, 2022 | 7.220 | 7.600 | 5.626 | 6.252 | 2,417,488 | +1.55(+33.02%) |
Aug 10, 2022 | 4.800 | 4.900 | 4.552 | 4.700 | 31,861 | +0.10(+2.17%) |
Aug 09, 2022 | 4.400 | 4.794 | 4.442 | 4.600 | 19,314 | -0.19(-3.93%) |
Aug 08, 2022 | 4.448 | 4.800 | 4.406 | 4.788 | 50,151 | +0.20(+4.40%) |
Aug 05, 2022 | 4.600 | 4.646 | 4.400 | 4.586 | 35,695 | -0.01(-0.30%) |
Aug 04, 2022 | 4.400 | 4.700 | 4.300 | 4.600 | 52,023 | +0.16(+3.51%) |
Aug 03, 2022 | 4.228 | 4.600 | 4.036 | 4.444 | 39,996 | +0.11(+2.44%) |
Aug 02, 2022 | 3.918 | 4.442 | 3.880 | 4.338 | 71,362 | +0.35(+8.72%) |
Aug 01, 2022 | 4.120 | 4.242 | 3.856 | 3.990 | 60,172 | -0.13(-3.16%) |
Jul 29, 2022 | 4.044 | 4.240 | 3.970 | 4.120 | 54,710 | +0.12(+3.00%) |
Jul 28, 2022 | 4.208 | 4.208 | 3.900 | 4.000 | 64,723 | +0.00(+0.00%) |
Jul 27, 2022 | 4.184 | 4.196 | 3.800 | 4.000 | 70,758 | -0.20(-4.72%) |
Jul 26, 2022 | 4.400 | 4.678 | 3.926 | 4.198 | 102,723 | -0.28(-6.17%) |
Jul 25, 2022 | 4.502 | 4.720 | 4.200 | 4.474 | 54,263 | -0.21(-4.56%) |
Jul 22, 2022 | 5.088 | 5.178 | 4.510 | 4.688 | 52,242 | -0.40(-7.86%) |
Jul 21, 2022 | 5.166 | 5.170 | 4.860 | 5.088 | 46,898 | -0.21(-3.96%) |
Jul 20, 2022 | 4.922 | 5.324 | 4.920 | 5.298 | 95,105 | +0.44(+9.01%) |
Jul 19, 2022 | 5.200 | 5.200 | 4.800 | 4.860 | 44,983 | +0.18(+3.89%) |
Jul 18, 2022 | 4.620 | 4.872 | 4.550 | 4.678 | 57,724 | +0.06(+1.30%) |
Jul 15, 2022 | 4.800 | 4.848 | 4.440 | 4.618 | 56,630 | -0.23(-4.74%) |
Jul 14, 2022 | 5.000 | 5.050 | 4.532 | 4.848 | 98,178 | -0.28(-5.50%) |
Jul 13, 2022 | 5.600 | 6.000 | 5.020 | 5.130 | 140,324 | -0.64(-11.12%) |
Jul 12, 2022 | 5.800 | 5.858 | 5.500 | 5.772 | 89,938 | -0.03(-0.45%) |
Jul 11, 2022 | 6.000 | 6.200 | 5.600 | 5.798 | 144,257 | -0.29(-4.79%) |
Jul 08, 2022 | 6.200 | 6.400 | 5.800 | 6.090 | 338,338 | -0.97(-13.71%) |
Jul 07, 2022 | 6.400 | 7.590 | 5.424 | 7.058 | 1,234,158 | +1.88(+36.20%) |
Jul 06, 2022 | 5.000 | 5.400 | 4.920 | 5.182 | 358,386 | +0.18(+3.60%) |
Jul 05, 2022 | 5.200 | 5.380 | 4.800 | 5.002 | 85,509 | -0.16(-3.06%) |