Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.510 | 7.780 | 6.350 | 7.740 | 304,893 | +1.25(+19.26%) |
Sep 29, 2022 | 6.490 | 6.800 | 6.260 | 6.490 | 103,114 | -0.13(-1.96%) |
Sep 28, 2022 | 5.840 | 6.795 | 5.840 | 6.620 | 140,343 | +0.72(+12.20%) |
Sep 27, 2022 | 6.490 | 6.638 | 5.840 | 5.900 | 264,632 | -0.69(-10.47%) |
Sep 26, 2022 | 7.050 | 7.740 | 6.200 | 6.590 | 702,925 | -0.88(-11.78%) |
Sep 23, 2022 | 7.500 | 8.386 | 6.790 | 7.470 | 897,209 | -0.58(-7.20%) |
Sep 22, 2022 | 7.770 | 8.750 | 7.170 | 8.050 | 2,055,640 | -0.79(-8.94%) |
Sep 21, 2022 | 5.750 | 12.32 | 5.293 | 8.840 | 21,304,668 | +3.75(+73.67%) |
Sep 20, 2022 | 5.110 | 5.250 | 4.900 | 5.090 | 10,815 | -0.17(-3.22%) |
Sep 19, 2022 | 5.259 | 5.259 | 5.259 | 5.259 | 718 | -0.11(-2.06%) |
Sep 16, 2022 | 5.380 | 5.380 | 5.135 | 5.370 | 32,164 | +0.16(+2.97%) |
Sep 15, 2022 | 5.170 | 5.520 | 5.128 | 5.215 | 6,254 | +0.02(+0.48%) |
Sep 14, 2022 | 5.340 | 5.370 | 5.150 | 5.190 | 4,458 | -0.09(-1.70%) |
Sep 13, 2022 | 5.400 | 5.400 | 5.110 | 5.280 | 9,961 | -0.28(-5.04%) |
Sep 12, 2022 | 5.710 | 5.710 | 5.504 | 5.560 | 2,014 | -0.14(-2.46%) |
Sep 09, 2022 | 5.670 | 5.700 | 5.480 | 5.700 | 4,435 | +0.11(+1.97%) |
Sep 08, 2022 | 5.690 | 5.690 | 5.500 | 5.590 | 3,204 | -0.11(-1.93%) |
Sep 07, 2022 | 5.740 | 5.740 | 5.507 | 5.700 | 4,165 | -0.01(-0.18%) |
Sep 06, 2022 | 5.280 | 5.710 | 5.220 | 5.710 | 11,563 | +0.43(+8.14%) |
Sep 02, 2022 | 5.590 | 5.597 | 5.190 | 5.280 | 7,797 | -0.04(-0.85%) |
Sep 01, 2022 | 4.750 | 5.360 | 4.750 | 5.325 | 14,461 | +0.55(+11.57%) |
Aug 31, 2022 | 4.750 | 4.990 | 4.750 | 4.773 | 1,176 | +0.08(+1.77%) |
Aug 30, 2022 | 4.730 | 4.730 | 4.690 | 4.690 | 1,235 | -0.15(-3.10%) |
Aug 29, 2022 | 4.810 | 5.100 | 4.490 | 4.840 | 5,775 | -0.15(-3.01%) |
Aug 26, 2022 | 5.312 | 5.599 | 4.990 | 4.990 | 5,158 | +0.01(+0.21%) |
Aug 25, 2022 | 5.120 | 5.310 | 4.733 | 4.980 | 11,018 | +0.20(+4.18%) |
Aug 24, 2022 | 4.680 | 5.450 | 4.680 | 4.780 | 10,414 | +0.12(+2.58%) |
Aug 23, 2022 | 4.480 | 4.972 | 4.480 | 4.660 | 7,303 | +0.18(+4.02%) |
Aug 22, 2022 | 4.480 | 4.480 | 4.130 | 4.480 | 7,544 | +0.08(+1.82%) |
Aug 19, 2022 | 4.114 | 4.490 | 4.114 | 4.400 | 4,563 | -0.10(-2.21%) |
Aug 18, 2022 | 5.690 | 5.688 | 4.120 | 4.499 | 26,379 | -0.54(-10.64%) |
Aug 17, 2022 | 4.620 | 5.500 | 4.620 | 5.035 | 18,944 | +0.40(+8.75%) |
Aug 16, 2022 | 4.210 | 4.630 | 4.210 | 4.630 | 10,265 | +0.52(+12.65%) |
Aug 15, 2022 | 4.250 | 4.250 | 4.090 | 4.110 | 1,878 | -0.24(-5.52%) |
Aug 12, 2022 | 4.530 | 4.530 | 4.350 | 4.350 | 1,738 | -0.33(-7.15%) |
Aug 10, 2022 | 4.685 | 182 | +0.10(+2.29%) | |||
Aug 09, 2022 | 4.636 | 4.636 | 4.580 | 4.580 | 1,492 | +0.04(+0.94%) |
Aug 08, 2022 | 4.570 | 4.750 | 4.537 | 4.537 | 3,572 | +0.10(+2.19%) |
Aug 05, 2022 | 4.550 | 4.560 | 4.290 | 4.440 | 1,342 | +0.06(+1.37%) |
Aug 04, 2022 | 4.310 | 4.500 | 4.260 | 4.380 | 1,861 | +0.17(+4.04%) |
Aug 03, 2022 | 4.500 | 4.500 | 4.210 | 4.210 | 1,188 | -0.09(-2.09%) |
Aug 02, 2022 | 4.235 | 4.360 | 4.196 | 4.300 | 5,153 | +0.15(+3.61%) |
Aug 01, 2022 | 4.192 | 4.192 | 4.080 | 4.150 | 1,511 | -0.19(-4.38%) |
Jul 29, 2022 | 4.340 | 4.340 | 4.330 | 4.340 | 881 | +0.13(+3.09%) |
Jul 28, 2022 | 4.000 | 4.540 | 4.000 | 4.210 | 3,261 | +0.12(+2.94%) |
Jul 27, 2022 | 4.090 | 4.090 | 3.975 | 4.090 | 478 | +0.08(+2.12%) |
Jul 26, 2022 | 4.005 | 4.005 | 4.005 | 4.005 | 820 | -0.10(-2.44%) |
Jul 25, 2022 | 4.105 | 4.105 | 4.105 | 4.105 | 563 | -0.04(-1.08%) |
Jul 21, 2022 | 4.065 | 4.065 | 4.065 | 4.150 | 163 | +0.02(+0.58%) |
Jul 20, 2022 | 4.126 | 4.126 | 4.126 | 4.126 | 379 | +0.27(+6.90%) |
Jul 19, 2022 | 4.072 | 4.165 | 3.860 | 3.860 | 1,129 | -0.26(-6.31%) |
Jul 18, 2022 | 4.300 | 4.300 | 4.120 | 4.120 | 719 | -0.30(-6.79%) |
Jul 13, 2022 | 4.420 | 70 | +0.27(+6.50%) | |||
Jul 12, 2022 | 3.980 | 4.150 | 3.980 | 4.150 | 440 | -0.00(-0.06%) |
Jul 07, 2022 | 4.153 | 278 | +0.11(+2.79%) | |||
Jul 06, 2022 | 4.040 | 4.040 | 4.040 | 4.040 | 279 | +0.08(+2.02%) |
Jul 05, 2022 | 3.760 | 3.960 | 3.760 | 3.960 | 1,049 | -0.06(-1.49%) |