Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.110 | 4.200 | 3.950 | 3.951 | 58,804 | -0.15(-3.54%) |
Sep 29, 2022 | 4.275 | 4.275 | 4.000 | 4.096 | 54,242 | -0.18(-4.16%) |
Sep 28, 2022 | 3.980 | 4.300 | 3.950 | 4.274 | 89,280 | +0.18(+4.52%) |
Sep 27, 2022 | 4.000 | 4.100 | 3.965 | 4.089 | 59,528 | +0.12(+2.97%) |
Sep 26, 2022 | 4.000 | 4.188 | 3.930 | 3.971 | 90,965 | -0.08(-1.95%) |
Sep 23, 2022 | 4.100 | 4.250 | 3.900 | 4.050 | 127,581 | -0.27(-6.32%) |
Sep 22, 2022 | 4.200 | 4.324 | 4.110 | 4.323 | 133,480 | +0.07(+1.62%) |
Sep 21, 2022 | 4.400 | 4.400 | 4.200 | 4.254 | 129,657 | -0.22(-5.00%) |
Sep 20, 2022 | 4.330 | 4.542 | 4.320 | 4.478 | 87,485 | -0.04(-0.95%) |
Sep 19, 2022 | 4.700 | 4.658 | 4.310 | 4.521 | 160,245 | -0.13(-2.77%) |
Sep 16, 2022 | 4.723 | 4.815 | 4.601 | 4.650 | 101,740 | -0.16(-3.33%) |
Sep 15, 2022 | 4.800 | 4.900 | 4.700 | 4.810 | 62,684 | +0.06(+1.26%) |
Sep 14, 2022 | 4.800 | 4.976 | 4.707 | 4.750 | 107,092 | -0.22(-4.45%) |
Sep 13, 2022 | 4.900 | 5.298 | 4.800 | 4.971 | 139,732 | -0.13(-2.53%) |
Sep 12, 2022 | 5.150 | 5.250 | 4.950 | 5.100 | 142,044 | -0.05(-0.97%) |
Sep 09, 2022 | 5.055 | 5.250 | 5.010 | 5.150 | 219,540 | +0.20(+4.06%) |
Sep 08, 2022 | 4.800 | 4.965 | 4.700 | 4.949 | 117,619 | +0.25(+5.30%) |
Sep 07, 2022 | 4.300 | 4.700 | 4.211 | 4.700 | 208,119 | +0.40(+9.30%) |
Sep 06, 2022 | 4.500 | 4.510 | 4.200 | 4.300 | 260,229 | -0.20(-4.44%) |
Sep 02, 2022 | 4.500 | 4.550 | 4.241 | 4.500 | 246,463 | +0.00(+0.00%) |
Sep 01, 2022 | 4.623 | 4.780 | 4.300 | 4.500 | 287,529 | -0.15(-3.18%) |
Aug 31, 2022 | 4.980 | 4.990 | 4.600 | 4.648 | 289,199 | -0.25(-5.18%) |
Aug 30, 2022 | 5.070 | 5.130 | 4.740 | 4.902 | 211,423 | -0.15(-2.93%) |
Aug 29, 2022 | 5.170 | 5.170 | 4.740 | 5.050 | 446,237 | -0.22(-4.25%) |
Aug 26, 2022 | 5.500 | 5.649 | 5.050 | 5.274 | 453,055 | -0.30(-5.35%) |
Aug 25, 2022 | 5.900 | 5.900 | 5.500 | 5.572 | 405,967 | -0.23(-3.93%) |
Aug 24, 2022 | 5.700 | 5.964 | 5.510 | 5.800 | 361,445 | +0.12(+2.08%) |
Aug 23, 2022 | 6.028 | 6.040 | 5.655 | 5.682 | 408,758 | -0.42(-6.85%) |
Aug 22, 2022 | 6.072 | 6.198 | 5.908 | 6.100 | 377,523 | +0.00(+0.00%) |
Aug 19, 2022 | 6.500 | 6.600 | 5.800 | 6.100 | 845,665 | -0.00(-0.02%) |
Aug 18, 2022 | 6.400 | 6.998 | 6.025 | 6.101 | 3,088,280 | -3.60(-37.11%) |
Aug 17, 2022 | 12.50 | 12.70 | 9.400 | 9.701 | 791,912 | -4.00(-29.19%) |
Aug 16, 2022 | 13.00 | 13.80 | 11.90 | 13.70 | 700,738 | +0.80(+6.20%) |
Aug 15, 2022 | 15.70 | 16.69 | 12.60 | 12.90 | 2,791,501 | -0.20(-1.53%) |
Aug 12, 2022 | 18.30 | 18.50 | 12.60 | 13.10 | 9,454,571 | +4.60(+54.10%) |
Aug 11, 2022 | 10.10 | 10.20 | 8.500 | 8.501 | 59,105 | -1.20(-12.36%) |
Aug 10, 2022 | 9.000 | 9.700 | 8.700 | 9.700 | 33,349 | +1.00(+11.49%) |
Aug 09, 2022 | 10.30 | 10.30 | 8.350 | 8.700 | 82,985 | -1.60(-15.53%) |
Aug 08, 2022 | 9.900 | 10.60 | 9.522 | 10.30 | 141,286 | +1.65(+19.05%) |
Aug 05, 2022 | 7.500 | 8.772 | 7.200 | 8.652 | 67,562 | +1.15(+15.36%) |
Aug 04, 2022 | 7.300 | 7.700 | 6.901 | 7.500 | 56,795 | +0.30(+4.17%) |
Aug 03, 2022 | 6.600 | 7.300 | 6.350 | 7.200 | 44,767 | +0.65(+9.96%) |
Aug 02, 2022 | 6.300 | 6.700 | 6.300 | 6.548 | 24,021 | +0.05(+0.74%) |
Aug 01, 2022 | 6.655 | 6.737 | 6.300 | 6.500 | 27,371 | -0.13(-2.02%) |
Jul 29, 2022 | 7.000 | 7.000 | 6.500 | 6.634 | 22,374 | -0.17(-2.54%) |
Jul 28, 2022 | 6.690 | 6.900 | 6.500 | 6.807 | 25,532 | -0.09(-1.30%) |
Jul 27, 2022 | 6.340 | 6.989 | 6.200 | 6.897 | 24,586 | +0.56(+8.79%) |
Jul 26, 2022 | 6.500 | 6.680 | 6.200 | 6.340 | 23,453 | -0.36(-5.30%) |
Jul 25, 2022 | 6.875 | 7.098 | 6.507 | 6.695 | 15,331 | -0.05(-0.74%) |
Jul 22, 2022 | 6.900 | 7.160 | 6.689 | 6.745 | 29,892 | -0.43(-6.06%) |
Jul 21, 2022 | 6.900 | 7.230 | 6.903 | 7.180 | 14,643 | +0.08(+1.11%) |
Jul 20, 2022 | 6.700 | 7.200 | 6.660 | 7.101 | 24,808 | -0.05(-0.69%) |
Jul 19, 2022 | 7.200 | 7.500 | 6.810 | 7.150 | 38,132 | -0.00(-0.07%) |
Jul 18, 2022 | 6.600 | 7.443 | 6.645 | 7.155 | 54,705 | +0.65(+10.06%) |
Jul 15, 2022 | 6.800 | 7.000 | 6.401 | 6.501 | 29,762 | +0.14(+2.12%) |
Jul 14, 2022 | 7.266 | 7.400 | 6.250 | 6.366 | 54,643 | -0.71(-10.06%) |
Jul 13, 2022 | 6.500 | 7.700 | 6.301 | 7.078 | 130,120 | +0.85(+13.61%) |
Jul 12, 2022 | 5.840 | 6.230 | 5.840 | 6.230 | 24,856 | +0.35(+5.93%) |
Jul 11, 2022 | 6.100 | 6.150 | 5.881 | 5.881 | 50,223 | -0.12(-1.98%) |
Jul 08, 2022 | 5.900 | 6.100 | 5.900 | 6.000 | 42,865 | +0.00(+0.00%) |
Jul 07, 2022 | 5.800 | 6.210 | 5.835 | 6.000 | 29,445 | +0.08(+1.40%) |
Jul 06, 2022 | 6.296 | 6.296 | 5.800 | 5.917 | 39,859 | -0.17(-2.86%) |
Jul 05, 2022 | 6.400 | 6.400 | 6.000 | 6.091 | 88,400 | -0.17(-2.68%) |