Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.260 | 12.31 | 7.250 | 10.08 | 27,388,008 | +2.83(+39.03%) |
Sep 29, 2022 | 6.600 | 8.380 | 6.330 | 7.250 | 8,607,084 | +0.80(+12.40%) |
Sep 28, 2022 | 6.110 | 7.930 | 6.050 | 6.450 | 4,878,000 | -0.81(-11.16%) |
Sep 27, 2022 | 5.760 | 11.12 | 5.560 | 7.260 | 58,562,272 | +3.74(+106.25%) |
Sep 26, 2022 | 4.380 | 4.380 | 3.480 | 3.520 | 506,719 | -0.98(-21.78%) |
Sep 23, 2022 | 6.150 | 6.350 | 3.620 | 4.500 | 5,738,620 | -2.10(-31.82%) |
Sep 22, 2022 | 3.225 | 8.250 | 3.165 | 6.600 | 3,221,724 | +3.39(+105.90%) |
Sep 21, 2022 | 3.366 | 3.406 | 3.150 | 3.205 | 34,328 | -0.16(-4.77%) |
Sep 20, 2022 | 3.450 | 3.600 | 3.300 | 3.366 | 41,378 | +0.14(+4.37%) |
Sep 19, 2022 | 3.870 | 3.870 | 3.151 | 3.225 | 57,861 | -0.69(-17.69%) |
Sep 16, 2022 | 4.199 | 4.199 | 3.480 | 3.918 | 81,036 | -0.09(-2.17%) |
Sep 15, 2022 | 4.650 | 4.650 | 3.898 | 4.005 | 282,538 | -1.34(-25.04%) |
Sep 14, 2022 | 3.652 | 8.850 | 3.380 | 5.343 | 4,362,283 | +1.87(+53.87%) |
Sep 13, 2022 | 3.336 | 3.652 | 3.019 | 3.473 | 51,847 | +0.02(+0.61%) |
Sep 12, 2022 | 3.900 | 3.840 | 3.301 | 3.451 | 25,042 | -0.22(-6.08%) |
Sep 09, 2022 | 3.600 | 3.750 | 3.150 | 3.675 | 46,215 | +0.33(+9.87%) |
Sep 08, 2022 | 3.244 | 5.400 | 3.244 | 3.345 | 223,762 | -0.04(-1.06%) |
Sep 07, 2022 | 3.300 | 3.435 | 3.263 | 3.381 | 4,730 | -0.07(-2.00%) |
Sep 06, 2022 | 3.150 | 3.561 | 3.150 | 3.450 | 11,782 | +0.03(+0.92%) |
Sep 02, 2022 | 3.609 | 3.611 | 3.038 | 3.418 | 2,596 | -0.06(-1.77%) |
Sep 01, 2022 | 3.300 | 3.623 | 3.300 | 3.480 | 12,378 | -0.13(-3.65%) |
Aug 31, 2022 | 3.750 | 3.828 | 3.600 | 3.612 | 6,697 | -0.15(-3.87%) |
Aug 30, 2022 | 4.350 | 4.350 | 3.600 | 3.757 | 14,520 | -0.01(-0.24%) |
Aug 29, 2022 | 3.750 | 3.965 | 3.752 | 3.767 | 6,296 | -0.11(-2.94%) |
Aug 26, 2022 | 3.982 | 4.303 | 3.780 | 3.881 | 14,326 | -0.44(-10.17%) |
Aug 25, 2022 | 3.750 | 4.350 | 3.705 | 4.320 | 59,738 | +0.48(+12.50%) |
Aug 24, 2022 | 3.861 | 3.872 | 3.834 | 3.840 | 1,495 | -0.03(-0.85%) |
Aug 23, 2022 | 3.750 | 4.048 | 3.750 | 3.873 | 4,485 | +0.18(+4.96%) |
Aug 22, 2022 | 4.050 | 4.050 | 3.687 | 3.690 | 15,565 | -0.54(-12.70%) |
Aug 19, 2022 | 4.333 | 4.333 | 3.938 | 4.227 | 3,940 | +0.18(+4.33%) |
Aug 18, 2022 | 4.240 | 4.309 | 3.932 | 4.051 | 2,225 | -0.33(-7.50%) |
Aug 17, 2022 | 4.005 | 4.444 | 4.005 | 4.380 | 8,298 | -0.05(-1.08%) |
Aug 16, 2022 | 4.530 | 4.530 | 4.354 | 4.428 | 4,740 | +0.04(+0.99%) |
Aug 15, 2022 | 4.500 | 4.536 | 4.200 | 4.385 | 20,532 | +0.05(+1.14%) |
Aug 12, 2022 | 4.392 | 4.410 | 4.050 | 4.335 | 5,874 | -0.04(-0.93%) |
Aug 11, 2022 | 4.440 | 4.440 | 4.223 | 4.375 | 3,198 | -0.06(-1.42%) |
Aug 10, 2022 | 4.189 | 4.481 | 4.050 | 4.439 | 7,672 | +0.12(+2.78%) |
Aug 09, 2022 | 4.119 | 5.250 | 4.119 | 4.319 | 26,278 | -0.03(-0.72%) |
Aug 08, 2022 | 4.112 | 4.498 | 3.915 | 4.350 | 13,531 | +0.25(+6.11%) |
Aug 05, 2022 | 4.230 | 4.230 | 3.900 | 4.099 | 3,833 | +0.01(+0.22%) |
Aug 04, 2022 | 3.982 | 4.200 | 3.796 | 4.090 | 10,613 | +0.17(+4.40%) |
Aug 03, 2022 | 3.767 | 4.050 | 3.678 | 3.918 | 8,911 | +0.24(+6.53%) |
Aug 02, 2022 | 3.750 | 3.843 | 3.451 | 3.678 | 4,847 | +0.15(+4.21%) |
Aug 01, 2022 | 3.600 | 3.900 | 3.450 | 3.530 | 15,147 | -0.32(-8.23%) |
Jul 29, 2022 | 3.886 | 4.185 | 3.765 | 3.846 | 8,025 | -0.03(-0.81%) |
Jul 28, 2022 | 3.955 | 4.161 | 3.750 | 3.877 | 14,984 | -0.16(-3.90%) |
Jul 27, 2022 | 4.350 | 4.292 | 3.900 | 4.035 | 2,382 | -0.05(-1.28%) |
Jul 26, 2022 | 4.237 | 4.237 | 3.858 | 4.088 | 5,060 | +0.02(+0.59%) |
Jul 25, 2022 | 4.332 | 4.416 | 4.056 | 4.064 | 3,376 | -0.31(-7.10%) |
Jul 22, 2022 | 4.650 | 4.662 | 4.202 | 4.374 | 8,875 | -0.28(-5.94%) |
Jul 21, 2022 | 4.723 | 5.250 | 4.500 | 4.650 | 10,762 | +0.06(+1.27%) |
Jul 20, 2022 | 4.500 | 4.935 | 4.500 | 4.591 | 4,616 | +0.06(+1.32%) |
Jul 19, 2022 | 6.150 | 6.150 | 4.288 | 4.532 | 26,371 | -0.30(-6.18%) |
Jul 18, 2022 | 4.050 | 5.263 | 3.765 | 4.830 | 57,771 | +0.83(+20.64%) |
Jul 15, 2022 | 3.984 | 4.020 | 3.975 | 4.003 | 1,352 | +0.02(+0.45%) |
Jul 14, 2022 | 3.903 | 4.170 | 3.900 | 3.986 | 2,430 | -0.08(-1.99%) |
Jul 13, 2022 | 3.784 | 4.213 | 3.784 | 4.066 | 3,044 | -0.09(-2.24%) |
Jul 12, 2022 | 4.059 | 4.350 | 3.834 | 4.160 | 10,947 | -0.11(-2.63%) |
Jul 11, 2022 | 4.200 | 4.500 | 4.051 | 4.272 | 10,322 | +0.05(+1.24%) |
Jul 08, 2022 | 4.263 | 4.268 | 4.065 | 4.220 | 11,162 | -0.05(-1.16%) |
Jul 07, 2022 | 4.200 | 4.350 | 3.948 | 4.269 | 17,629 | +0.32(+8.13%) |
Jul 06, 2022 | 4.010 | 4.075 | 3.750 | 3.948 | 23,731 | +0.05(+1.23%) |
Jul 05, 2022 | 3.750 | 4.196 | 3.623 | 3.900 | 7,413 | +0.12(+3.09%) |