Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.488 | 3.490 | 3.481 | 3.481 | 1,058 | -0.42(-10.75%) |
Sep 29, 2022 | 4.110 | 4.110 | 3.900 | 3.900 | 10,422 | -0.35(-8.24%) |
Sep 28, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 5,135 | -0.06(-1.39%) |
Sep 26, 2022 | 4.310 | 4,742 | -0.19(-4.22%) | |||
Sep 23, 2022 | 4.607 | 4.595 | 4.420 | 4.500 | 3,409 | -0.25(-5.19%) |
Sep 22, 2022 | 4.700 | 4.746 | 4.700 | 4.746 | 1,598 | +0.09(+1.85%) |
Sep 21, 2022 | 4.570 | 4.810 | 4.570 | 4.660 | 3,117 | +0.20(+4.48%) |
Sep 20, 2022 | 4.520 | 4.520 | 4.460 | 4.460 | 5,982 | -0.24(-5.12%) |
Sep 19, 2022 | 4.700 | 4.700 | 4.700 | 4.700 | 300 | -0.12(-2.48%) |
Sep 16, 2022 | 4.900 | 4.900 | 4.810 | 4.820 | 6,394 | -0.10(-2.11%) |
Sep 15, 2022 | 4.950 | 4.950 | 4.924 | 4.924 | 2,067 | +0.06(+1.32%) |
Sep 14, 2022 | 4.910 | 4.910 | 4.860 | 4.860 | 927 | -0.11(-2.21%) |
Sep 13, 2022 | 4.930 | 4.970 | 4.930 | 4.970 | 413 | -0.15(-2.93%) |
Sep 09, 2022 | 5.120 | 0 | +0.15(+3.02%) | |||
Sep 08, 2022 | 4.998 | 4.998 | 4.970 | 4.970 | 501 | -0.04(-0.70%) |
Sep 07, 2022 | 4.950 | 5.005 | 4.940 | 5.005 | 1,273 | -0.10(-1.96%) |
Sep 06, 2022 | 5.105 | 5.105 | 5.105 | 5.105 | 277 | -0.03(-0.50%) |
Sep 02, 2022 | 5.130 | 5.130 | 5.065 | 5.130 | 615 | -0.04(-0.76%) |
Sep 01, 2022 | 5.030 | 5.170 | 5.000 | 5.170 | 1,965 | +0.06(+1.10%) |
Aug 31, 2022 | 5.100 | 5.147 | 5.092 | 5.114 | 23,954 | -0.05(-0.89%) |
Aug 30, 2022 | 5.170 | 5.170 | 5.120 | 5.160 | 3,928 | -0.02(-0.31%) |
Aug 26, 2022 | 5.176 | 55 | -0.16(-3.00%) | |||
Aug 25, 2022 | 5.344 | 5.344 | 5.336 | 5.336 | 1,816 | -0.04(-0.82%) |
Aug 24, 2022 | 5.380 | 5.380 | 5.380 | 5.380 | 157 | +0.02(+0.47%) |
Aug 23, 2022 | 5.355 | 5.360 | 5.320 | 5.355 | 3,404 | +0.10(+1.91%) |
Aug 22, 2022 | 5.260 | 5.290 | 5.240 | 5.254 | 3,213 | -0.16(-2.88%) |
Aug 19, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 1,083 | +0.02(+0.30%) |
Aug 17, 2022 | 5.394 | 59 | -0.19(-3.34%) | |||
Aug 16, 2022 | 5.450 | 5.605 | 5.420 | 5.580 | 19,732 | +0.18(+3.34%) |
Aug 15, 2022 | 5.214 | 5.434 | 5.214 | 5.400 | 1,698 | +0.30(+5.94%) |
Aug 12, 2022 | 5.308 | 5.308 | 5.097 | 5.097 | 842 | -0.13(-2.54%) |
Aug 11, 2022 | 5.050 | 5.230 | 5.047 | 5.230 | 7,207 | +0.21(+4.18%) |
Aug 10, 2022 | 4.980 | 5.020 | 4.970 | 5.020 | 14,847 | +0.09(+1.83%) |
Aug 09, 2022 | 4.890 | 4.930 | 4.750 | 4.930 | 2,230 | -0.34(-6.51%) |
Aug 08, 2022 | 5.340 | 5.360 | 5.273 | 5.273 | 2,701 | +0.07(+1.41%) |
Aug 05, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 1,003 | -0.00(-0.04%) |
Aug 03, 2022 | 5.202 | 8 | -0.21(-3.84%) | |||
Aug 02, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 115 | -0.03(-0.55%) |
Aug 01, 2022 | 5.290 | 5.440 | 4.980 | 5.440 | 1,191 | -0.01(-0.13%) |
Jul 29, 2022 | 5.450 | 5.450 | 5.447 | 5.447 | 963 | -0.01(-0.24%) |
Jul 28, 2022 | 5.325 | 5.460 | 5.322 | 5.460 | 3,606 | +0.11(+2.06%) |
Jul 27, 2022 | 5.260 | 5.370 | 5.260 | 5.350 | 2,400 | +0.30(+5.97%) |
Jul 26, 2022 | 4.800 | 5.049 | 4.800 | 5.049 | 13,400 | +0.11(+2.20%) |
Jul 22, 2022 | 4.940 | 0 | -0.10(-1.98%) | |||
Jul 21, 2022 | 4.860 | 5.040 | 4.860 | 5.040 | 4,697 | +0.11(+2.23%) |
Jul 20, 2022 | 5.015 | 5.015 | 4.880 | 4.930 | 2,637 | -0.16(-3.23%) |
Jul 19, 2022 | 5.095 | 5.095 | 5.010 | 5.095 | 297 | +0.08(+1.69%) |
Jul 18, 2022 | 4.400 | 5.010 | 4.400 | 5.010 | 9,640 | +0.71(+16.51%) |
Jul 15, 2022 | 4.418 | 4.418 | 4.230 | 4.300 | 9,806 | +0.07(+1.65%) |
Jul 14, 2022 | 4.200 | 4.230 | 4.200 | 4.230 | 3,126 | -0.05(-1.17%) |
Jul 13, 2022 | 4.326 | 4.370 | 4.270 | 4.280 | 1,747 | -0.15(-3.39%) |
Jul 12, 2022 | 4.430 | 4.430 | 4.430 | 4.430 | 326 | -0.06(-1.42%) |
Jul 11, 2022 | 4.494 | 4.520 | 4.494 | 4.494 | 317 | -0.03(-0.58%) |
Jul 08, 2022 | 4.310 | 4.520 | 4.310 | 4.520 | 962 | +0.12(+2.73%) |
Jul 07, 2022 | 4.356 | 4.420 | 4.310 | 4.400 | 1,150 | +0.03(+0.69%) |
Jul 06, 2022 | 4.290 | 4.370 | 4.270 | 4.370 | 21,043 | -0.08(-1.80%) |
Jul 05, 2022 | 4.530 | 4.540 | 4.438 | 4.450 | 3,990 | -0.50(-10.10%) |