Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.250 | 4.250 | 3.725 | 3.875 | 13,719 | +0.12(+3.33%) |
Sep 29, 2022 | 3.825 | 4.025 | 3.600 | 3.750 | 16,869 | -0.09(-2.25%) |
Sep 28, 2022 | 3.875 | 3.875 | 3.675 | 3.837 | 3,715 | +0.24(+6.56%) |
Sep 27, 2022 | 3.675 | 4.000 | 3.539 | 3.600 | 14,162 | -0.07(-2.00%) |
Sep 26, 2022 | 3.775 | 3.781 | 3.525 | 3.674 | 5,925 | -0.08(-2.03%) |
Sep 23, 2022 | 4.075 | 4.075 | 3.625 | 3.750 | 24,178 | -0.38(-9.09%) |
Sep 22, 2022 | 4.325 | 4.436 | 4.000 | 4.125 | 25,292 | -0.10(-2.37%) |
Sep 21, 2022 | 5.525 | 5.525 | 3.950 | 4.225 | 150,299 | -1.20(-22.12%) |
Sep 20, 2022 | 5.750 | 5.772 | 5.425 | 5.425 | 2,186 | -0.17(-3.12%) |
Sep 19, 2022 | 5.625 | 5.798 | 5.600 | 5.600 | 3,396 | -0.10(-1.75%) |
Sep 16, 2022 | 5.875 | 6.175 | 5.650 | 5.700 | 9,767 | -0.35(-5.79%) |
Sep 15, 2022 | 6.300 | 6.300 | 5.774 | 6.050 | 3,225 | +0.10(+1.68%) |
Sep 14, 2022 | 6.000 | 6.150 | 5.900 | 5.950 | 6,592 | -0.05(-0.83%) |
Sep 13, 2022 | 6.200 | 6.200 | 6.000 | 6.000 | 2,094 | -0.28(-4.38%) |
Sep 12, 2022 | 5.950 | 6.625 | 5.950 | 6.275 | 12,476 | +0.18(+2.87%) |
Sep 09, 2022 | 6.000 | 6.125 | 5.925 | 6.100 | 1,840 | +0.20(+3.39%) |
Sep 08, 2022 | 5.875 | 5.900 | 5.750 | 5.900 | 1,876 | +0.04(+0.64%) |
Sep 07, 2022 | 5.750 | 5.900 | 5.750 | 5.862 | 4,307 | -0.04(-0.64%) |
Sep 06, 2022 | 6.325 | 6.325 | 5.850 | 5.900 | 3,727 | -0.22(-3.67%) |
Sep 02, 2022 | 6.000 | 6.275 | 6.000 | 6.125 | 6,394 | +0.00(+0.00%) |
Sep 01, 2022 | 5.975 | 6.525 | 5.725 | 6.125 | 6,350 | +0.05(+0.82%) |
Aug 31, 2022 | 5.800 | 6.075 | 5.800 | 6.075 | 7,340 | +0.30(+5.19%) |
Aug 30, 2022 | 5.975 | 5.975 | 5.625 | 5.775 | 6,347 | -0.15(-2.53%) |
Aug 29, 2022 | 6.000 | 6.075 | 5.825 | 5.925 | 6,696 | +0.20(+3.49%) |
Aug 26, 2022 | 6.125 | 6.188 | 5.650 | 5.725 | 13,229 | -0.23(-3.78%) |
Aug 25, 2022 | 6.025 | 6.025 | 5.747 | 5.950 | 5,608 | +0.05(+0.85%) |
Aug 24, 2022 | 6.000 | 6.075 | 5.750 | 5.900 | 11,592 | -0.17(-2.88%) |
Aug 23, 2022 | 6.225 | 6.250 | 6.025 | 6.075 | 10,232 | -0.22(-3.57%) |
Aug 22, 2022 | 6.150 | 6.425 | 6.103 | 6.300 | 22,532 | +0.17(+2.86%) |
Aug 19, 2022 | 6.400 | 6.400 | 6.025 | 6.125 | 9,396 | -0.42(-6.49%) |
Aug 18, 2022 | 6.475 | 6.975 | 6.475 | 6.550 | 11,136 | +0.10(+1.55%) |
Aug 17, 2022 | 6.625 | 6.625 | 6.450 | 6.450 | 6,028 | +0.00(+0.00%) |
Aug 16, 2022 | 6.575 | 6.750 | 6.412 | 6.450 | 9,051 | -0.05(-0.77%) |
Aug 15, 2022 | 6.700 | 6.775 | 6.500 | 6.500 | 5,551 | -0.08(-1.14%) |
Aug 12, 2022 | 6.550 | 6.825 | 6.500 | 6.575 | 9,255 | -0.12(-1.87%) |
Aug 11, 2022 | 6.600 | 6.843 | 6.479 | 6.700 | 16,146 | +0.28(+4.28%) |
Aug 10, 2022 | 6.650 | 6.750 | 6.322 | 6.425 | 6,359 | -0.12(-1.91%) |
Aug 09, 2022 | 6.625 | 6.725 | 6.550 | 6.550 | 3,858 | -0.12(-1.87%) |
Aug 08, 2022 | 6.525 | 6.725 | 6.450 | 6.675 | 16,956 | +0.08(+1.14%) |
Aug 05, 2022 | 6.575 | 6.600 | 6.386 | 6.600 | 3,980 | +0.02(+0.38%) |
Aug 04, 2022 | 6.375 | 7.000 | 6.350 | 6.575 | 34,928 | +0.19(+2.94%) |
Aug 03, 2022 | 6.550 | 6.550 | 6.325 | 6.388 | 16,860 | +0.06(+0.99%) |
Aug 02, 2022 | 6.325 | 6.475 | 6.250 | 6.325 | 4,625 | +0.03(+0.40%) |
Aug 01, 2022 | 6.350 | 6.350 | 6.175 | 6.300 | 4,201 | +0.05(+0.80%) |
Jul 29, 2022 | 6.348 | 6.348 | 6.068 | 6.250 | 4,248 | +0.12(+2.04%) |
Jul 28, 2022 | 6.125 | 6.250 | 6.025 | 6.125 | 4,986 | +0.15(+2.51%) |
Jul 27, 2022 | 5.975 | 6.106 | 5.750 | 5.975 | 14,752 | +0.12(+2.14%) |
Jul 26, 2022 | 6.100 | 6.375 | 5.775 | 5.850 | 18,998 | -0.11(-1.89%) |
Jul 25, 2022 | 6.175 | 6.250 | 5.925 | 5.963 | 7,198 | -0.24(-3.83%) |
Jul 22, 2022 | 6.263 | 6.263 | 6.075 | 6.200 | 4,514 | +0.03(+0.40%) |
Jul 21, 2022 | 6.225 | 6.300 | 5.975 | 6.175 | 24,886 | -0.16(-2.56%) |
Jul 20, 2022 | 6.125 | 6.375 | 6.125 | 6.338 | 16,300 | +0.21(+3.47%) |
Jul 19, 2022 | 6.125 | 6.225 | 6.025 | 6.125 | 7,692 | +0.10(+1.66%) |
Jul 18, 2022 | 6.050 | 6.175 | 5.900 | 6.025 | 14,368 | +0.05(+0.84%) |
Jul 15, 2022 | 6.125 | 6.410 | 5.969 | 5.975 | 10,249 | -0.05(-0.83%) |
Jul 14, 2022 | 6.200 | 6.350 | 5.900 | 6.025 | 15,518 | -0.22(-3.60%) |
Jul 13, 2022 | 6.075 | 6.450 | 6.000 | 6.250 | 16,992 | +0.00(+0.00%) |
Jul 12, 2022 | 6.550 | 6.675 | 6.138 | 6.250 | 82,487 | +0.10(+1.63%) |
Jul 11, 2022 | 6.075 | 6.250 | 6.050 | 6.150 | 22,609 | +0.03(+0.41%) |
Jul 08, 2022 | 6.050 | 6.225 | 6.037 | 6.125 | 7,754 | +0.04(+0.62%) |
Jul 07, 2022 | 6.025 | 6.250 | 6.025 | 6.088 | 10,973 | +0.09(+1.46%) |
Jul 06, 2022 | 5.875 | 6.025 | 5.675 | 6.000 | 6,125 | +0.05(+0.84%) |
Jul 05, 2022 | 6.000 | 6.000 | 5.790 | 5.950 | 8,043 | -0.08(-1.24%) |