Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.000 | 4.000 | 3.792 | 3.910 | 913,856 | -0.09(-2.25%) |
Sep 29, 2022 | 4.180 | 4.220 | 3.905 | 4.000 | 592,809 | -0.26(-6.10%) |
Sep 28, 2022 | 4.270 | 4.390 | 4.170 | 4.260 | 363,271 | -0.02(-0.47%) |
Sep 27, 2022 | 4.290 | 4.450 | 4.211 | 4.280 | 530,551 | +0.04(+0.94%) |
Sep 26, 2022 | 4.690 | 4.790 | 4.220 | 4.240 | 761,382 | -0.49(-10.36%) |
Sep 23, 2022 | 4.810 | 4.850 | 4.610 | 4.730 | 402,030 | -0.15(-3.07%) |
Sep 22, 2022 | 5.450 | 5.450 | 4.800 | 4.880 | 650,975 | -0.58(-10.62%) |
Sep 21, 2022 | 5.620 | 5.820 | 5.430 | 5.460 | 677,039 | -0.11(-1.97%) |
Sep 20, 2022 | 5.080 | 5.700 | 4.990 | 5.570 | 888,032 | +0.42(+8.16%) |
Sep 19, 2022 | 5.390 | 5.400 | 4.970 | 5.150 | 697,044 | -0.32(-5.85%) |
Sep 16, 2022 | 5.060 | 5.690 | 4.970 | 5.470 | 6,027,997 | +0.30(+5.80%) |
Sep 15, 2022 | 4.610 | 5.200 | 4.580 | 5.170 | 1,443,935 | +0.54(+11.66%) |
Sep 14, 2022 | 4.940 | 4.995 | 4.520 | 4.630 | 1,138,015 | -0.35(-7.03%) |
Sep 13, 2022 | 5.000 | 5.060 | 4.840 | 4.980 | 921,675 | -0.22(-4.23%) |
Sep 12, 2022 | 5.200 | 5.310 | 4.965 | 5.200 | 1,198,151 | +0.05(+0.97%) |
Sep 09, 2022 | 5.350 | 5.460 | 5.105 | 5.150 | 815,576 | -0.15(-2.83%) |
Sep 08, 2022 | 5.170 | 5.405 | 5.000 | 5.300 | 966,141 | +0.04(+0.76%) |
Sep 07, 2022 | 4.860 | 5.340 | 4.815 | 5.260 | 1,505,493 | +0.40(+8.23%) |
Sep 06, 2022 | 5.300 | 5.430 | 4.560 | 4.860 | 2,330,479 | -0.79(-13.98%) |
Sep 02, 2022 | 6.030 | 6.040 | 5.625 | 5.650 | 586,521 | -0.26(-4.40%) |
Sep 01, 2022 | 6.310 | 6.310 | 5.870 | 5.910 | 637,677 | -0.49(-7.66%) |
Aug 31, 2022 | 6.640 | 6.680 | 6.260 | 6.400 | 391,709 | -0.17(-2.59%) |
Aug 30, 2022 | 6.860 | 6.950 | 6.480 | 6.570 | 342,129 | -0.21(-3.10%) |
Aug 29, 2022 | 7.320 | 7.320 | 6.770 | 6.780 | 498,345 | -0.61(-8.25%) |
Aug 26, 2022 | 7.780 | 7.810 | 7.310 | 7.390 | 315,598 | -0.33(-4.27%) |
Aug 25, 2022 | 7.750 | 7.925 | 7.571 | 7.720 | 230,534 | +0.05(+0.65%) |
Aug 24, 2022 | 7.540 | 7.758 | 7.470 | 7.670 | 232,584 | +0.10(+1.32%) |
Aug 23, 2022 | 7.670 | 7.760 | 7.470 | 7.570 | 269,541 | -0.08(-1.05%) |
Aug 22, 2022 | 7.920 | 8.130 | 7.550 | 7.650 | 422,924 | -0.35(-4.37%) |
Aug 19, 2022 | 8.480 | 8.480 | 7.980 | 8.000 | 240,494 | -0.58(-6.76%) |
Aug 18, 2022 | 8.520 | 8.650 | 8.410 | 8.580 | 202,466 | -0.04(-0.46%) |
Aug 17, 2022 | 8.670 | 8.880 | 8.560 | 8.620 | 244,225 | -0.23(-2.60%) |
Aug 16, 2022 | 9.160 | 9.160 | 8.590 | 8.850 | 353,475 | -0.41(-4.43%) |
Aug 15, 2022 | 8.770 | 9.470 | 8.770 | 9.260 | 533,252 | +0.20(+2.21%) |
Aug 12, 2022 | 7.990 | 9.470 | 7.990 | 9.060 | 1,083,923 | +1.14(+14.39%) |
Aug 11, 2022 | 8.030 | 8.380 | 7.830 | 7.920 | 446,858 | +0.09(+1.15%) |
Aug 10, 2022 | 7.790 | 7.890 | 7.470 | 7.830 | 465,848 | +0.28(+3.71%) |
Aug 09, 2022 | 7.390 | 8.540 | 7.010 | 7.550 | 1,187,666 | -0.73(-8.82%) |
Aug 08, 2022 | 7.870 | 8.370 | 7.870 | 8.280 | 501,463 | +0.52(+6.70%) |
Aug 05, 2022 | 7.850 | 8.381 | 7.510 | 7.760 | 343,485 | -0.04(-0.51%) |
Aug 04, 2022 | 8.080 | 8.570 | 7.770 | 7.800 | 545,868 | -0.15(-1.89%) |
Aug 03, 2022 | 7.560 | 8.020 | 7.500 | 7.950 | 454,169 | +0.55(+7.43%) |
Aug 02, 2022 | 7.170 | 7.525 | 6.980 | 7.400 | 591,343 | +0.19(+2.64%) |
Aug 01, 2022 | 7.340 | 7.740 | 7.130 | 7.210 | 710,994 | -0.19(-2.57%) |
Jul 29, 2022 | 7.720 | 7.720 | 7.161 | 7.400 | 579,707 | -0.41(-5.25%) |
Jul 28, 2022 | 7.850 | 7.940 | 7.430 | 7.810 | 275,903 | -0.04(-0.51%) |
Jul 27, 2022 | 7.570 | 7.889 | 7.350 | 7.850 | 471,393 | +0.35(+4.67%) |
Jul 26, 2022 | 7.540 | 7.730 | 7.320 | 7.500 | 362,589 | -0.18(-2.34%) |
Jul 25, 2022 | 7.620 | 7.980 | 7.360 | 7.680 | 441,199 | +0.20(+2.67%) |
Jul 22, 2022 | 7.920 | 7.930 | 7.375 | 7.480 | 361,259 | -0.41(-5.20%) |
Jul 21, 2022 | 7.810 | 8.220 | 7.652 | 7.890 | 350,760 | -0.02(-0.25%) |
Jul 20, 2022 | 7.790 | 8.200 | 7.730 | 7.910 | 376,803 | +0.11(+1.41%) |
Jul 19, 2022 | 7.700 | 7.930 | 7.680 | 7.800 | 286,558 | +0.17(+2.23%) |
Jul 18, 2022 | 7.860 | 7.900 | 7.526 | 7.630 | 395,835 | -0.11(-1.42%) |
Jul 15, 2022 | 7.730 | 7.870 | 7.420 | 7.740 | 418,433 | +0.17(+2.25%) |
Jul 14, 2022 | 7.730 | 7.910 | 7.430 | 7.570 | 300,037 | -0.27(-3.44%) |
Jul 13, 2022 | 8.400 | 8.400 | 7.705 | 7.840 | 604,755 | -0.75(-8.73%) |
Jul 12, 2022 | 8.080 | 8.730 | 8.060 | 8.590 | 548,401 | +0.53(+6.58%) |
Jul 11, 2022 | 8.820 | 8.900 | 7.830 | 8.060 | 603,075 | -0.65(-7.46%) |
Jul 08, 2022 | 9.070 | 9.220 | 8.680 | 8.710 | 272,081 | -0.39(-4.29%) |
Jul 07, 2022 | 8.910 | 9.200 | 8.630 | 9.100 | 563,266 | +0.17(+1.90%) |
Jul 06, 2022 | 9.410 | 9.850 | 8.895 | 8.930 | 261,246 | -0.51(-5.40%) |
Jul 05, 2022 | 9.450 | 9.580 | 8.820 | 9.440 | 495,439 | -0.19(-1.97%) |