Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.780 | 2.841 | 2.720 | 2.760 | 78,534 | +0.04(+1.47%) |
Sep 29, 2022 | 3.000 | 3.000 | 2.720 | 2.720 | 40,688 | -0.24(-8.11%) |
Sep 28, 2022 | 2.840 | 3.005 | 2.822 | 2.960 | 65,415 | +0.12(+4.23%) |
Sep 27, 2022 | 2.870 | 2.980 | 2.820 | 2.840 | 51,858 | -0.03(-1.05%) |
Sep 26, 2022 | 2.890 | 2.990 | 2.830 | 2.870 | 88,618 | +0.01(+0.35%) |
Sep 23, 2022 | 2.880 | 2.925 | 2.740 | 2.860 | 224,541 | +0.01(+0.35%) |
Sep 22, 2022 | 2.960 | 2.970 | 2.780 | 2.850 | 185,631 | -0.12(-4.04%) |
Sep 21, 2022 | 3.170 | 3.260 | 2.950 | 2.970 | 148,811 | -0.24(-7.48%) |
Sep 20, 2022 | 3.350 | 3.390 | 3.130 | 3.210 | 371,354 | -0.21(-6.14%) |
Sep 19, 2022 | 3.720 | 3.720 | 3.380 | 3.420 | 556,024 | -0.35(-9.28%) |
Sep 16, 2022 | 3.950 | 4.020 | 3.730 | 3.770 | 682,288 | -0.33(-8.05%) |
Sep 15, 2022 | 3.930 | 4.180 | 3.930 | 4.100 | 74,229 | +0.17(+4.33%) |
Sep 14, 2022 | 4.070 | 4.120 | 3.880 | 3.930 | 128,377 | -0.15(-3.68%) |
Sep 13, 2022 | 4.000 | 4.130 | 3.900 | 4.080 | 94,678 | -0.11(-2.63%) |
Sep 12, 2022 | 4.180 | 4.270 | 3.970 | 4.190 | 89,493 | -0.03(-0.71%) |
Sep 09, 2022 | 4.410 | 4.485 | 4.110 | 4.220 | 87,432 | -0.20(-4.52%) |
Sep 08, 2022 | 3.750 | 4.459 | 3.740 | 4.420 | 240,723 | +0.69(+18.50%) |
Sep 07, 2022 | 3.660 | 3.760 | 3.450 | 3.730 | 270,820 | +0.13(+3.61%) |
Sep 06, 2022 | 3.510 | 3.630 | 3.420 | 3.600 | 131,440 | +0.13(+3.75%) |
Sep 02, 2022 | 3.760 | 3.760 | 3.400 | 3.470 | 248,305 | -0.22(-5.96%) |
Sep 01, 2022 | 4.000 | 4.000 | 3.570 | 3.690 | 182,467 | -0.26(-6.58%) |
Aug 31, 2022 | 4.170 | 4.170 | 3.830 | 3.950 | 105,482 | -0.14(-3.42%) |
Aug 30, 2022 | 4.280 | 4.280 | 3.950 | 4.090 | 147,570 | -0.11(-2.62%) |
Aug 29, 2022 | 4.100 | 4.320 | 4.069 | 4.200 | 93,936 | +0.05(+1.20%) |
Aug 26, 2022 | 4.280 | 4.316 | 4.120 | 4.150 | 114,620 | -0.18(-4.16%) |
Aug 25, 2022 | 4.370 | 4.400 | 4.275 | 4.330 | 123,889 | +0.00(+0.00%) |
Aug 24, 2022 | 4.170 | 4.402 | 3.945 | 4.330 | 165,861 | +0.10(+2.36%) |
Aug 23, 2022 | 3.790 | 4.360 | 3.780 | 4.230 | 266,972 | +0.45(+11.90%) |
Aug 22, 2022 | 3.890 | 3.980 | 3.750 | 3.780 | 108,133 | -0.24(-5.97%) |
Aug 19, 2022 | 3.810 | 4.130 | 3.790 | 4.020 | 215,255 | +0.24(+6.35%) |
Aug 18, 2022 | 3.880 | 3.890 | 3.770 | 3.780 | 94,484 | -0.13(-3.32%) |
Aug 17, 2022 | 4.130 | 4.160 | 3.860 | 3.910 | 255,233 | -0.36(-8.43%) |
Aug 16, 2022 | 4.270 | 4.365 | 4.070 | 4.270 | 318,747 | +0.00(+0.00%) |
Aug 15, 2022 | 4.080 | 4.340 | 3.980 | 4.270 | 256,274 | +0.21(+5.17%) |
Aug 12, 2022 | 3.880 | 4.200 | 3.820 | 4.060 | 380,951 | +0.21(+5.45%) |
Aug 11, 2022 | 4.180 | 4.270 | 3.840 | 3.850 | 376,770 | -0.26(-6.33%) |
Aug 10, 2022 | 5.660 | 5.660 | 4.000 | 4.110 | 1,427,288 | -1.50(-26.74%) |
Aug 09, 2022 | 5.630 | 5.940 | 5.360 | 5.610 | 133,097 | -0.14(-2.43%) |
Aug 08, 2022 | 5.900 | 6.080 | 5.520 | 5.750 | 197,647 | -0.13(-2.21%) |
Aug 05, 2022 | 5.360 | 5.930 | 5.325 | 5.880 | 226,802 | +0.37(+6.72%) |
Aug 04, 2022 | 5.360 | 5.680 | 5.070 | 5.510 | 226,535 | +0.15(+2.80%) |
Aug 03, 2022 | 5.190 | 5.576 | 5.125 | 5.360 | 215,028 | +0.26(+5.10%) |
Aug 02, 2022 | 4.910 | 5.200 | 4.810 | 5.100 | 134,245 | +0.15(+3.03%) |
Aug 01, 2022 | 5.000 | 5.040 | 4.830 | 4.950 | 128,097 | -0.07(-1.39%) |
Jul 29, 2022 | 5.050 | 5.070 | 4.910 | 5.020 | 178,628 | -0.01(-0.20%) |
Jul 28, 2022 | 5.010 | 5.130 | 4.740 | 5.030 | 205,715 | +0.02(+0.40%) |
Jul 27, 2022 | 4.920 | 5.150 | 4.660 | 5.010 | 179,391 | +0.14(+2.87%) |
Jul 26, 2022 | 4.650 | 5.000 | 4.520 | 4.870 | 205,423 | +0.16(+3.40%) |
Jul 25, 2022 | 4.810 | 4.825 | 4.415 | 4.710 | 343,512 | -0.15(-3.09%) |
Jul 22, 2022 | 5.520 | 5.720 | 4.800 | 4.860 | 903,804 | -0.82(-14.44%) |
Jul 21, 2022 | 5.020 | 5.870 | 4.980 | 5.680 | 6,605,878 | +0.97(+20.59%) |
Jul 20, 2022 | 4.630 | 4.830 | 4.580 | 4.710 | 265,128 | +0.00(+0.00%) |
Jul 19, 2022 | 4.750 | 4.840 | 4.660 | 4.710 | 200,909 | -0.04(-0.84%) |
Jul 18, 2022 | 4.730 | 4.880 | 4.630 | 4.750 | 237,349 | +0.05(+1.06%) |
Jul 15, 2022 | 4.590 | 4.830 | 4.523 | 4.700 | 235,559 | +0.10(+2.17%) |
Jul 14, 2022 | 4.600 | 4.730 | 4.400 | 4.600 | 162,948 | +0.00(+0.00%) |
Jul 13, 2022 | 4.370 | 4.690 | 4.285 | 4.600 | 121,868 | +0.09(+2.00%) |
Jul 12, 2022 | 4.470 | 4.510 | 4.090 | 4.510 | 196,284 | +0.00(+0.00%) |
Jul 11, 2022 | 4.900 | 4.900 | 4.490 | 4.510 | 284,530 | -0.32(-6.63%) |
Jul 08, 2022 | 4.950 | 5.020 | 4.800 | 4.830 | 316,028 | -0.12(-2.42%) |
Jul 07, 2022 | 4.600 | 5.030 | 4.580 | 4.950 | 406,986 | +0.38(+8.32%) |
Jul 06, 2022 | 4.380 | 4.740 | 4.380 | 4.570 | 247,186 | +0.09(+2.01%) |
Jul 05, 2022 | 4.100 | 4.500 | 4.100 | 4.480 | 135,779 | +0.30(+7.18%) |