Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.080 | 3.219 | 3.076 | 3.093 | 60,066 | -0.00(-0.11%) |
Sep 29, 2022 | 3.185 | 3.248 | 3.080 | 3.097 | 27,304 | -0.17(-5.06%) |
Sep 28, 2022 | 3.206 | 3.337 | 3.136 | 3.262 | 61,677 | +0.08(+2.55%) |
Sep 27, 2022 | 3.283 | 3.456 | 3.150 | 3.181 | 74,250 | -0.03(-0.79%) |
Sep 26, 2022 | 3.371 | 3.486 | 3.083 | 3.206 | 98,604 | -0.26(-7.51%) |
Sep 23, 2022 | 3.500 | 3.562 | 3.370 | 3.466 | 85,287 | -0.31(-8.30%) |
Sep 22, 2022 | 3.850 | 3.990 | 3.712 | 3.780 | 61,909 | -0.13(-3.35%) |
Sep 21, 2022 | 3.920 | 4.059 | 3.808 | 3.911 | 73,974 | -0.00(-0.02%) |
Sep 20, 2022 | 4.200 | 4.207 | 3.850 | 3.912 | 56,663 | -0.18(-4.30%) |
Sep 19, 2022 | 4.137 | 4.137 | 3.853 | 4.087 | 45,882 | -0.04(-1.03%) |
Sep 16, 2022 | 4.410 | 4.410 | 3.990 | 4.130 | 29,551 | -0.13(-3.09%) |
Sep 15, 2022 | 4.270 | 4.340 | 4.172 | 4.262 | 68,584 | -0.07(-1.66%) |
Sep 14, 2022 | 4.403 | 4.410 | 4.305 | 4.334 | 58,276 | +0.02(+0.42%) |
Sep 13, 2022 | 4.550 | 4.550 | 4.137 | 4.316 | 66,740 | -0.37(-7.82%) |
Sep 12, 2022 | 4.830 | 4.830 | 4.552 | 4.682 | 62,293 | +0.07(+1.44%) |
Sep 09, 2022 | 4.620 | 4.690 | 4.373 | 4.615 | 114,379 | +0.46(+11.14%) |
Sep 08, 2022 | 3.924 | 4.193 | 3.920 | 4.152 | 32,290 | +0.15(+3.72%) |
Sep 07, 2022 | 4.048 | 4.048 | 3.794 | 4.003 | 50,955 | +0.06(+1.58%) |
Sep 06, 2022 | 4.410 | 4.410 | 3.873 | 3.941 | 57,647 | -0.23(-5.62%) |
Sep 02, 2022 | 4.200 | 4.270 | 3.987 | 4.176 | 57,123 | -0.03(-0.60%) |
Sep 01, 2022 | 4.401 | 4.451 | 4.166 | 4.201 | 86,496 | -0.24(-5.35%) |
Aug 31, 2022 | 4.396 | 4.620 | 4.347 | 4.438 | 69,100 | +0.11(+2.64%) |
Aug 30, 2022 | 4.382 | 4.655 | 4.277 | 4.324 | 57,860 | -0.12(-2.62%) |
Aug 29, 2022 | 4.340 | 4.608 | 4.305 | 4.440 | 89,449 | -0.06(-1.40%) |
Aug 26, 2022 | 4.623 | 4.900 | 4.445 | 4.503 | 71,652 | -0.26(-5.52%) |
Aug 25, 2022 | 4.690 | 4.830 | 4.501 | 4.766 | 71,752 | +0.21(+4.72%) |
Aug 24, 2022 | 4.690 | 4.690 | 4.410 | 4.551 | 77,845 | -0.04(-0.84%) |
Aug 23, 2022 | 4.620 | 4.759 | 4.501 | 4.590 | 72,137 | +0.04(+0.86%) |
Aug 22, 2022 | 4.830 | 4.830 | 4.550 | 4.551 | 57,189 | -0.42(-8.36%) |
Aug 19, 2022 | 5.026 | 5.032 | 4.550 | 4.966 | 120,714 | -0.28(-5.43%) |
Aug 18, 2022 | 5.390 | 5.514 | 5.173 | 5.251 | 52,841 | -0.08(-1.57%) |
Aug 17, 2022 | 5.810 | 5.846 | 5.250 | 5.335 | 118,085 | -0.51(-8.75%) |
Aug 16, 2022 | 6.020 | 6.300 | 5.740 | 5.846 | 152,518 | -0.17(-2.87%) |
Aug 15, 2022 | 5.530 | 6.146 | 5.334 | 6.019 | 223,767 | +0.49(+8.79%) |
Aug 12, 2022 | 5.600 | 5.600 | 5.314 | 5.533 | 128,802 | +0.05(+0.87%) |
Aug 11, 2022 | 5.600 | 5.838 | 5.320 | 5.485 | 181,519 | +0.19(+3.62%) |
Aug 10, 2022 | 5.293 | 5.320 | 5.110 | 5.293 | 146,781 | +0.18(+3.59%) |
Aug 09, 2022 | 5.179 | 5.180 | 4.971 | 5.110 | 85,980 | +0.04(+0.77%) |
Aug 08, 2022 | 5.250 | 5.789 | 5.070 | 5.071 | 261,683 | +0.08(+1.60%) |
Aug 05, 2022 | 4.830 | 5.109 | 4.767 | 4.991 | 117,406 | +0.03(+0.55%) |
Aug 04, 2022 | 4.830 | 5.250 | 4.760 | 4.964 | 202,129 | +0.09(+1.77%) |
Aug 03, 2022 | 4.830 | 4.887 | 4.620 | 4.878 | 111,282 | +0.23(+5.02%) |
Aug 02, 2022 | 4.340 | 4.690 | 4.340 | 4.644 | 130,889 | +0.30(+7.02%) |
Aug 01, 2022 | 4.439 | 4.528 | 4.270 | 4.340 | 79,268 | -0.32(-6.84%) |
Jul 29, 2022 | 4.760 | 4.785 | 4.627 | 4.659 | 84,516 | -0.03(-0.69%) |
Jul 28, 2022 | 4.550 | 4.830 | 4.277 | 4.691 | 164,140 | +0.10(+2.23%) |
Jul 27, 2022 | 4.340 | 4.732 | 4.279 | 4.588 | 126,012 | +0.35(+8.13%) |
Jul 26, 2022 | 4.362 | 4.472 | 4.200 | 4.243 | 118,717 | -0.36(-7.87%) |
Jul 25, 2022 | 4.970 | 5.004 | 4.340 | 4.606 | 183,686 | -0.41(-8.20%) |
Jul 22, 2022 | 5.390 | 5.460 | 4.900 | 5.018 | 168,563 | -0.37(-6.91%) |
Jul 21, 2022 | 5.180 | 5.442 | 4.998 | 5.390 | 201,478 | -0.01(-0.26%) |
Jul 20, 2022 | 5.460 | 5.810 | 5.250 | 5.404 | 376,743 | +0.01(+0.19%) |
Jul 19, 2022 | 5.019 | 5.736 | 4.907 | 5.394 | 814,843 | +0.51(+10.53%) |
Jul 18, 2022 | 4.830 | 5.390 | 4.761 | 4.880 | 540,514 | +0.22(+4.73%) |
Jul 15, 2022 | 4.830 | 4.869 | 4.479 | 4.659 | 209,711 | +0.03(+0.70%) |
Jul 14, 2022 | 4.690 | 4.788 | 4.410 | 4.627 | 245,700 | +0.04(+0.78%) |
Jul 13, 2022 | 4.591 | 4.870 | 4.340 | 4.591 | 87,844 | -0.01(-0.32%) |
Jul 12, 2022 | 4.620 | 4.750 | 4.387 | 4.606 | 148,642 | -0.18(-3.67%) |
Jul 11, 2022 | 4.900 | 4.972 | 4.762 | 4.782 | 224,601 | -0.40(-7.69%) |
Jul 08, 2022 | 5.199 | 5.950 | 5.047 | 5.180 | 1,219,578 | +0.00(+0.00%) |
Jul 07, 2022 | 3.990 | 5.524 | 3.990 | 5.180 | 885,731 | +1.18(+29.46%) |
Jul 06, 2022 | 4.199 | 4.270 | 3.895 | 4.001 | 62,033 | -0.20(-4.73%) |
Jul 05, 2022 | 3.722 | 4.200 | 3.710 | 4.200 | 105,948 | +0.37(+9.69%) |