Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.200 | 4.269 | 3.920 | 4.010 | 919,430 | -0.27(-6.31%) |
Sep 29, 2022 | 4.540 | 4.590 | 4.190 | 4.280 | 303,610 | -0.42(-8.94%) |
Sep 28, 2022 | 4.540 | 4.780 | 4.545 | 4.700 | 286,384 | +0.09(+1.95%) |
Sep 27, 2022 | 4.540 | 4.710 | 4.500 | 4.610 | 342,897 | +0.06(+1.32%) |
Sep 26, 2022 | 4.470 | 4.680 | 4.470 | 4.550 | 364,377 | -0.04(-0.87%) |
Sep 23, 2022 | 4.550 | 4.630 | 4.470 | 4.590 | 433,532 | -0.08(-1.71%) |
Sep 22, 2022 | 4.760 | 4.805 | 4.600 | 4.670 | 361,541 | -0.08(-1.68%) |
Sep 21, 2022 | 4.930 | 5.030 | 4.750 | 4.750 | 444,856 | -0.25(-5.00%) |
Sep 20, 2022 | 4.940 | 5.050 | 4.910 | 5.000 | 241,546 | +0.00(+0.00%) |
Sep 19, 2022 | 5.010 | 5.070 | 4.885 | 5.000 | 547,686 | -0.08(-1.57%) |
Sep 16, 2022 | 5.290 | 5.350 | 5.050 | 5.080 | 1,528,709 | -0.34(-6.27%) |
Sep 15, 2022 | 5.270 | 5.510 | 5.270 | 5.420 | 465,476 | +0.10(+1.88%) |
Sep 14, 2022 | 5.320 | 5.389 | 5.190 | 5.320 | 526,744 | -0.09(-1.66%) |
Sep 13, 2022 | 5.450 | 5.489 | 5.265 | 5.410 | 548,373 | -0.17(-3.05%) |
Sep 12, 2022 | 5.780 | 5.830 | 5.410 | 5.580 | 917,067 | -0.19(-3.29%) |
Sep 09, 2022 | 5.760 | 6.000 | 5.600 | 5.770 | 724,061 | +0.07(+1.23%) |
Sep 08, 2022 | 5.650 | 5.790 | 5.500 | 5.700 | 576,739 | -0.01(-0.18%) |
Sep 07, 2022 | 5.590 | 5.789 | 5.390 | 5.710 | 535,182 | +0.12(+2.15%) |
Sep 06, 2022 | 5.920 | 5.960 | 5.590 | 5.590 | 499,873 | -0.32(-5.41%) |
Sep 02, 2022 | 6.370 | 6.380 | 5.860 | 5.910 | 708,719 | -0.38(-6.04%) |
Sep 01, 2022 | 6.040 | 6.320 | 6.020 | 6.290 | 899,385 | +0.16(+2.61%) |
Aug 31, 2022 | 6.010 | 6.390 | 5.800 | 6.130 | 856,171 | +0.15(+2.51%) |
Aug 30, 2022 | 6.020 | 6.070 | 5.830 | 5.980 | 713,720 | +0.15(+2.57%) |
Aug 29, 2022 | 5.800 | 6.033 | 5.570 | 5.830 | 785,464 | -0.17(-2.83%) |
Aug 26, 2022 | 6.270 | 6.270 | 5.880 | 6.000 | 596,519 | +0.05(+0.84%) |
Aug 25, 2022 | 6.440 | 6.460 | 5.890 | 5.950 | 955,599 | -0.35(-5.56%) |
Aug 24, 2022 | 6.000 | 6.529 | 5.950 | 6.300 | 524,188 | +0.28(+4.65%) |
Aug 23, 2022 | 6.040 | 6.979 | 5.830 | 6.020 | 1,919,560 | +0.27(+4.70%) |
Aug 22, 2022 | 5.920 | 6.179 | 5.590 | 5.750 | 1,695,453 | -0.26(-4.33%) |
Aug 19, 2022 | 6.000 | 6.129 | 5.850 | 6.010 | 955,352 | -0.18(-2.91%) |
Aug 18, 2022 | 6.720 | 6.830 | 5.850 | 6.190 | 2,122,665 | -0.64(-9.37%) |
Aug 17, 2022 | 7.620 | 7.660 | 6.530 | 6.830 | 1,822,226 | -1.14(-14.30%) |
Aug 16, 2022 | 7.900 | 8.020 | 7.740 | 7.970 | 249,260 | +0.00(+0.00%) |
Aug 15, 2022 | 7.970 | 8.109 | 7.830 | 7.970 | 292,829 | -0.01(-0.13%) |
Aug 12, 2022 | 7.960 | 8.050 | 7.820 | 7.980 | 390,748 | +0.02(+0.25%) |
Aug 11, 2022 | 8.330 | 8.439 | 7.890 | 7.960 | 529,653 | -0.13(-1.61%) |
Aug 10, 2022 | 8.050 | 8.138 | 7.770 | 8.090 | 463,532 | +0.12(+1.51%) |
Aug 09, 2022 | 8.670 | 8.690 | 7.900 | 7.970 | 300,172 | -0.73(-8.39%) |
Aug 08, 2022 | 8.630 | 9.060 | 8.630 | 8.700 | 375,648 | +0.07(+0.81%) |
Aug 05, 2022 | 8.980 | 8.980 | 8.430 | 8.630 | 361,672 | -0.42(-4.64%) |
Aug 04, 2022 | 8.890 | 9.270 | 8.760 | 9.050 | 320,758 | +0.28(+3.19%) |
Aug 03, 2022 | 8.530 | 8.830 | 7.980 | 8.770 | 563,230 | +0.10(+1.15%) |
Aug 02, 2022 | 8.280 | 8.790 | 8.170 | 8.670 | 885,605 | +0.14(+1.64%) |
Aug 01, 2022 | 10.31 | 10.37 | 6.520 | 8.530 | 3,135,802 | -1.95(-18.61%) |
Jul 29, 2022 | 10.50 | 10.56 | 10.14 | 10.48 | 572,970 | -0.22(-2.06%) |
Jul 28, 2022 | 10.67 | 10.82 | 10.35 | 10.70 | 327,779 | +0.00(+0.00%) |
Jul 27, 2022 | 10.43 | 10.82 | 10.14 | 10.70 | 200,637 | +0.28(+2.69%) |
Jul 26, 2022 | 10.59 | 10.59 | 10.21 | 10.42 | 247,457 | -0.20(-1.88%) |
Jul 25, 2022 | 10.05 | 10.66 | 9.840 | 10.62 | 241,548 | +0.62(+6.20%) |
Jul 22, 2022 | 10.56 | 10.59 | 9.675 | 10.00 | 348,947 | -0.57(-5.39%) |
Jul 21, 2022 | 10.26 | 10.63 | 10.14 | 10.57 | 323,587 | +0.49(+4.86%) |
Jul 20, 2022 | 9.800 | 10.33 | 9.100 | 10.08 | 882,219 | +0.31(+3.17%) |
Jul 19, 2022 | 9.250 | 9.900 | 9.185 | 9.770 | 414,569 | +0.47(+5.05%) |
Jul 18, 2022 | 9.050 | 9.628 | 8.850 | 9.300 | 377,337 | +0.35(+3.91%) |
Jul 15, 2022 | 9.080 | 9.080 | 8.310 | 8.950 | 730,771 | -0.13(-1.43%) |
Jul 14, 2022 | 9.900 | 10.09 | 9.020 | 9.080 | 431,636 | -0.94(-9.38%) |
Jul 13, 2022 | 10.06 | 10.42 | 9.850 | 10.02 | 417,116 | -0.46(-4.39%) |
Jul 12, 2022 | 10.40 | 10.54 | 10.16 | 10.48 | 395,513 | +0.21(+2.04%) |
Jul 11, 2022 | 11.20 | 11.22 | 10.25 | 10.27 | 299,629 | -1.23(-10.70%) |
Jul 08, 2022 | 11.62 | 11.79 | 11.29 | 11.50 | 619,545 | -0.34(-2.87%) |
Jul 07, 2022 | 11.63 | 11.95 | 11.63 | 11.84 | 453,998 | +0.16(+1.37%) |
Jul 06, 2022 | 12.30 | 12.76 | 11.54 | 11.68 | 453,771 | -0.66(-5.35%) |
Jul 05, 2022 | 11.27 | 12.70 | 11.21 | 12.34 | 657,346 | +0.85(+7.40%) |