Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.630 | 3.530 | 2.310 | 3.240 | 5,343,950 | +0.98(+43.36%) |
Sep 29, 2022 | 2.930 | 3.330 | 2.230 | 2.260 | 1,035,771 | -0.80(-26.14%) |
Sep 28, 2022 | 4.010 | 4.110 | 2.821 | 3.060 | 1,178,762 | -1.13(-26.97%) |
Sep 27, 2022 | 4.860 | 5.450 | 4.000 | 4.190 | 872,406 | -0.58(-12.16%) |
Sep 26, 2022 | 6.790 | 6.790 | 4.770 | 4.770 | 796,618 | -1.72(-26.50%) |
Sep 23, 2022 | 6.580 | 6.880 | 6.000 | 6.490 | 709,472 | +0.04(+0.62%) |
Sep 22, 2022 | 6.440 | 7.000 | 6.270 | 6.450 | 800,343 | -0.35(-5.15%) |
Sep 21, 2022 | 6.370 | 7.250 | 6.050 | 6.800 | 592,202 | +0.12(+1.80%) |
Sep 20, 2022 | 5.970 | 6.787 | 5.805 | 6.680 | 702,116 | +0.45(+7.22%) |
Sep 19, 2022 | 5.600 | 6.330 | 5.600 | 6.230 | 726,034 | +0.37(+6.29%) |
Sep 16, 2022 | 5.830 | 6.300 | 5.660 | 5.861 | 79,318 | -0.08(-1.33%) |
Sep 15, 2022 | 5.130 | 6.150 | 5.130 | 5.940 | 111,998 | +0.57(+10.61%) |
Sep 14, 2022 | 5.663 | 5.697 | 5.300 | 5.370 | 35,651 | -0.10(-1.83%) |
Sep 13, 2022 | 5.270 | 5.702 | 5.170 | 5.470 | 28,031 | -0.07(-1.26%) |
Sep 12, 2022 | 5.530 | 5.843 | 5.300 | 5.540 | 173,943 | -0.10(-1.77%) |
Sep 09, 2022 | 5.830 | 6.402 | 5.485 | 5.640 | 224,122 | -0.12(-2.08%) |
Sep 08, 2022 | 5.150 | 6.140 | 4.950 | 5.760 | 203,510 | +0.34(+6.27%) |
Sep 07, 2022 | 4.838 | 5.840 | 4.440 | 5.420 | 230,063 | +0.72(+15.32%) |
Sep 06, 2022 | 5.100 | 5.510 | 4.620 | 4.700 | 142,202 | -0.49(-9.44%) |
Sep 02, 2022 | 5.000 | 5.560 | 4.970 | 5.190 | 128,768 | +0.19(+3.80%) |
Sep 01, 2022 | 5.840 | 5.840 | 4.650 | 5.000 | 146,687 | -0.57(-10.23%) |
Aug 31, 2022 | 5.740 | 6.120 | 5.305 | 5.570 | 91,840 | -0.05(-0.89%) |
Aug 30, 2022 | 5.660 | 6.230 | 5.425 | 5.620 | 45,381 | -0.03(-0.53%) |
Aug 29, 2022 | 6.030 | 6.140 | 5.460 | 5.650 | 155,232 | -0.55(-8.87%) |
Aug 26, 2022 | 6.200 | 6.250 | 5.800 | 6.200 | 127,193 | +0.30(+5.08%) |
Aug 25, 2022 | 6.160 | 6.230 | 5.770 | 5.900 | 131,188 | -0.35(-5.60%) |
Aug 24, 2022 | 6.590 | 6.590 | 5.750 | 6.250 | 169,593 | +0.08(+1.30%) |
Aug 23, 2022 | 5.890 | 6.334 | 5.690 | 6.170 | 119,584 | +0.05(+0.82%) |
Aug 22, 2022 | 6.150 | 6.420 | 5.850 | 6.120 | 76,812 | -0.22(-3.47%) |
Aug 19, 2022 | 5.941 | 6.340 | 5.473 | 6.340 | 80,060 | +0.23(+3.74%) |
Aug 18, 2022 | 6.410 | 6.410 | 5.250 | 6.111 | 136,757 | +0.28(+4.82%) |
Aug 17, 2022 | 6.100 | 6.500 | 5.660 | 5.830 | 94,846 | -0.05(-0.85%) |
Aug 16, 2022 | 5.490 | 6.550 | 5.080 | 5.880 | 121,777 | +0.25(+4.44%) |
Aug 15, 2022 | 4.850 | 5.990 | 4.670 | 5.630 | 127,286 | +0.76(+15.61%) |
Aug 12, 2022 | 4.710 | 5.030 | 4.360 | 4.870 | 79,697 | +0.07(+1.46%) |
Aug 11, 2022 | 4.570 | 5.030 | 4.290 | 4.800 | 67,802 | -0.13(-2.64%) |
Aug 10, 2022 | 4.920 | 5.267 | 4.480 | 4.930 | 111,259 | -0.46(-8.61%) |
Aug 09, 2022 | 6.400 | 10.49 | 5.240 | 5.395 | 1,890,440 | -0.58(-9.78%) |
Aug 08, 2022 | 5.820 | 6.422 | 5.410 | 5.979 | 71,332 | +0.19(+3.25%) |
Aug 05, 2022 | 5.540 | 5.880 | 5.250 | 5.791 | 51,426 | +0.16(+2.78%) |
Aug 04, 2022 | 6.810 | 6.861 | 5.390 | 5.635 | 20,482 | -0.98(-14.76%) |
Aug 03, 2022 | 7.070 | 7.130 | 6.480 | 6.610 | 24,328 | -0.71(-9.70%) |
Aug 02, 2022 | 7.350 | 7.350 | 6.010 | 7.320 | 72,999 | +0.46(+6.71%) |
Aug 01, 2022 | 7.160 | 7.200 | 5.960 | 6.860 | 30,508 | +0.72(+11.73%) |
Jul 29, 2022 | 5.886 | 6.997 | 5.740 | 6.140 | 76,550 | +0.75(+13.91%) |
Jul 28, 2022 | 5.540 | 5.540 | 5.382 | 5.390 | 3,935 | +0.01(+0.19%) |
Jul 27, 2022 | 5.050 | 5.433 | 5.000 | 5.380 | 2,533 | +0.24(+4.67%) |
Jul 26, 2022 | 5.308 | 5.308 | 5.000 | 5.140 | 3,310 | -0.12(-2.28%) |
Jul 25, 2022 | 5.401 | 5.401 | 5.260 | 5.260 | 1,005 | +0.25(+4.90%) |
Jul 22, 2022 | 4.800 | 5.043 | 4.800 | 5.014 | 2,472 | -0.05(-0.93%) |
Jul 21, 2022 | 4.950 | 5.223 | 4.550 | 5.062 | 8,810 | +0.16(+3.30%) |
Jul 20, 2022 | 5.000 | 5.000 | 4.750 | 4.900 | 5,431 | +0.14(+2.94%) |
Jul 19, 2022 | 4.230 | 4.970 | 4.010 | 4.760 | 8,625 | +0.58(+13.89%) |
Jul 18, 2022 | 4.219 | 4.250 | 4.018 | 4.180 | 6,731 | +0.02(+0.47%) |
Jul 15, 2022 | 4.176 | 4.176 | 4.160 | 4.160 | 554 | +0.06(+1.46%) |
Jul 14, 2022 | 4.166 | 4.166 | 4.060 | 4.100 | 1,360 | +0.11(+2.81%) |
Jul 13, 2022 | 4.309 | 4.309 | 3.856 | 3.988 | 2,813 | +0.01(+0.25%) |
Jul 12, 2022 | 4.214 | 4.214 | 3.800 | 3.978 | 4,279 | +0.00(+0.10%) |
Jul 11, 2022 | 3.996 | 3.996 | 3.900 | 3.974 | 1,538 | +0.00(+0.10%) |
Jul 08, 2022 | 3.986 | 3.986 | 3.800 | 3.970 | 10,477 | -0.02(-0.50%) |
Jul 07, 2022 | 3.990 | 3.990 | 3.800 | 3.990 | 7,843 | +0.14(+3.64%) |
Jul 06, 2022 | 3.890 | 3.910 | 3.850 | 3.850 | 2,245 | +0.05(+1.32%) |
Jul 05, 2022 | 3.720 | 4.040 | 3.300 | 3.800 | 33,277 | -0.39(-9.31%) |