Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.700 | 3.846 | 3.600 | 3.700 | 81,995 | +0.01(+0.33%) |
Sep 29, 2022 | 3.800 | 3.974 | 3.620 | 3.688 | 66,330 | -0.13(-3.51%) |
Sep 28, 2022 | 3.800 | 4.100 | 3.620 | 3.822 | 133,078 | +0.02(+0.58%) |
Sep 27, 2022 | 3.798 | 4.000 | 3.700 | 3.800 | 138,270 | +0.10(+2.70%) |
Sep 26, 2022 | 3.780 | 3.900 | 3.700 | 3.700 | 37,583 | -0.05(-1.44%) |
Sep 23, 2022 | 3.800 | 3.912 | 3.650 | 3.754 | 32,309 | -0.09(-2.34%) |
Sep 22, 2022 | 4.018 | 4.018 | 3.602 | 3.844 | 48,200 | -0.17(-4.14%) |
Sep 21, 2022 | 4.000 | 4.100 | 3.964 | 4.010 | 29,688 | +0.00(+0.00%) |
Sep 20, 2022 | 4.140 | 4.140 | 3.980 | 4.010 | 40,476 | -0.05(-1.23%) |
Sep 19, 2022 | 4.200 | 4.400 | 4.048 | 4.060 | 44,282 | -0.12(-2.87%) |
Sep 16, 2022 | 4.300 | 4.376 | 4.180 | 4.180 | 32,545 | -0.18(-4.13%) |
Sep 15, 2022 | 4.200 | 4.492 | 4.206 | 4.360 | 45,890 | +0.12(+2.78%) |
Sep 14, 2022 | 4.352 | 4.516 | 4.240 | 4.242 | 80,829 | -0.01(-0.24%) |
Sep 13, 2022 | 4.380 | 4.386 | 4.180 | 4.252 | 60,962 | -0.15(-3.41%) |
Sep 12, 2022 | 4.600 | 4.598 | 4.318 | 4.402 | 47,756 | -0.13(-2.83%) |
Sep 09, 2022 | 4.458 | 4.530 | 4.410 | 4.530 | 22,358 | +0.05(+1.03%) |
Sep 08, 2022 | 4.480 | 4.518 | 4.432 | 4.484 | 23,117 | +0.05(+1.04%) |
Sep 07, 2022 | 4.498 | 4.528 | 4.316 | 4.438 | 60,587 | -0.02(-0.49%) |
Sep 06, 2022 | 4.590 | 4.590 | 4.420 | 4.460 | 24,398 | -0.12(-2.62%) |
Sep 02, 2022 | 4.400 | 4.662 | 4.400 | 4.580 | 26,855 | +0.08(+1.78%) |
Sep 01, 2022 | 4.596 | 4.596 | 4.380 | 4.500 | 53,047 | +0.05(+1.12%) |
Aug 31, 2022 | 4.586 | 4.596 | 4.440 | 4.450 | 40,857 | -0.09(-1.90%) |
Aug 30, 2022 | 4.700 | 4.700 | 4.420 | 4.536 | 68,064 | -0.12(-2.66%) |
Aug 29, 2022 | 5.310 | 5.478 | 4.580 | 4.660 | 244,259 | -0.68(-12.73%) |
Aug 26, 2022 | 5.400 | 5.572 | 5.300 | 5.340 | 48,475 | -0.23(-4.16%) |
Aug 25, 2022 | 5.418 | 5.690 | 5.404 | 5.572 | 77,014 | +0.16(+2.88%) |
Aug 24, 2022 | 5.454 | 5.500 | 5.350 | 5.416 | 26,419 | -0.04(-0.70%) |
Aug 23, 2022 | 5.400 | 5.500 | 5.262 | 5.454 | 32,063 | +0.06(+1.07%) |
Aug 22, 2022 | 5.580 | 5.580 | 5.262 | 5.396 | 88,461 | -0.08(-1.53%) |
Aug 19, 2022 | 5.572 | 5.572 | 5.400 | 5.480 | 47,119 | -0.07(-1.19%) |
Aug 18, 2022 | 5.548 | 5.602 | 5.400 | 5.546 | 51,395 | +0.05(+0.84%) |
Aug 17, 2022 | 5.760 | 5.768 | 5.240 | 5.500 | 88,466 | -0.11(-1.96%) |
Aug 16, 2022 | 5.800 | 5.800 | 5.500 | 5.610 | 104,692 | -0.13(-2.26%) |
Aug 15, 2022 | 5.780 | 5.800 | 5.640 | 5.740 | 100,250 | -0.05(-0.86%) |
Aug 12, 2022 | 5.872 | 5.872 | 5.604 | 5.790 | 125,843 | -0.04(-0.62%) |
Aug 11, 2022 | 5.750 | 5.878 | 5.604 | 5.826 | 186,452 | +0.18(+3.26%) |
Aug 10, 2022 | 5.750 | 5.756 | 5.400 | 5.642 | 197,557 | +0.01(+0.25%) |
Aug 09, 2022 | 6.260 | 6.540 | 5.490 | 5.628 | 877,872 | -6.02(-51.67%) |
Aug 08, 2022 | 11.60 | 12.19 | 11.20 | 11.64 | 48,190 | +0.44(+3.96%) |
Aug 05, 2022 | 10.40 | 11.40 | 10.32 | 11.20 | 16,095 | +0.65(+6.18%) |
Aug 04, 2022 | 10.72 | 10.80 | 10.40 | 10.55 | 18,975 | +0.02(+0.21%) |
Aug 03, 2022 | 10.52 | 10.80 | 10.34 | 10.53 | 8,954 | -0.02(-0.15%) |
Aug 02, 2022 | 10.40 | 10.86 | 10.08 | 10.54 | 9,689 | +0.36(+3.54%) |
Aug 01, 2022 | 10.20 | 10.40 | 10.00 | 10.18 | 10,729 | -0.22(-2.10%) |
Jul 29, 2022 | 10.60 | 10.80 | 10.00 | 10.40 | 12,967 | +0.00(+0.00%) |
Jul 28, 2022 | 10.40 | 10.80 | 9.800 | 10.40 | 20,702 | +0.00(+0.00%) |
Jul 27, 2022 | 10.60 | 10.89 | 10.05 | 10.40 | 12,926 | +0.16(+1.56%) |
Jul 26, 2022 | 11.00 | 11.20 | 10.02 | 10.24 | 12,807 | -0.71(-6.48%) |
Jul 25, 2022 | 11.74 | 11.96 | 10.73 | 10.95 | 24,163 | -0.41(-3.59%) |
Jul 22, 2022 | 12.40 | 12.40 | 11.21 | 11.36 | 13,510 | -0.65(-5.43%) |
Jul 21, 2022 | 12.40 | 12.74 | 11.80 | 12.01 | 13,593 | -0.14(-1.17%) |
Jul 20, 2022 | 12.60 | 12.78 | 12.03 | 12.15 | 16,290 | -0.05(-0.39%) |
Jul 19, 2022 | 12.60 | 13.13 | 12.00 | 12.20 | 15,671 | +0.08(+0.68%) |
Jul 18, 2022 | 12.47 | 12.55 | 11.60 | 12.12 | 9,907 | +0.15(+1.22%) |
Jul 15, 2022 | 12.20 | 12.52 | 11.63 | 11.97 | 10,711 | -0.05(-0.40%) |
Jul 14, 2022 | 12.80 | 13.00 | 11.80 | 12.02 | 20,477 | -0.55(-4.41%) |
Jul 13, 2022 | 12.40 | 13.00 | 12.02 | 12.57 | 13,159 | -0.23(-1.83%) |
Jul 12, 2022 | 12.40 | 13.30 | 12.00 | 12.81 | 11,742 | -0.11(-0.88%) |
Jul 11, 2022 | 13.60 | 14.00 | 12.73 | 12.92 | 23,031 | -0.83(-6.06%) |
Jul 08, 2022 | 13.96 | 14.00 | 13.40 | 13.76 | 24,642 | -0.28(-1.98%) |
Jul 07, 2022 | 13.90 | 15.40 | 12.62 | 14.03 | 83,674 | +0.63(+4.73%) |
Jul 06, 2022 | 12.47 | 15.00 | 12.47 | 13.40 | 79,155 | +0.04(+0.30%) |
Jul 05, 2022 | 12.60 | 14.80 | 12.42 | 13.36 | 65,003 | -0.04(-0.30%) |