Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.000 | 5.000 | 3.888 | 4.260 | 9,525 | +0.38(+9.74%) |
Sep 29, 2022 | 3.820 | 4.080 | 3.748 | 3.882 | 13,312 | +0.04(+1.09%) |
Sep 28, 2022 | 4.400 | 4.596 | 3.800 | 3.840 | 30,733 | -0.56(-12.73%) |
Sep 27, 2022 | 4.462 | 4.678 | 4.400 | 4.400 | 17,405 | -0.02(-0.45%) |
Sep 26, 2022 | 4.420 | 4.608 | 4.420 | 4.420 | 5,814 | +0.00(+0.00%) |
Sep 23, 2022 | 4.420 | 4.680 | 4.412 | 4.420 | 28,087 | +0.00(+0.00%) |
Sep 22, 2022 | 4.400 | 4.680 | 4.420 | 4.420 | 15,740 | -0.08(-1.78%) |
Sep 21, 2022 | 4.424 | 4.740 | 4.424 | 4.500 | 6,847 | -0.04(-0.88%) |
Sep 20, 2022 | 4.450 | 4.698 | 4.450 | 4.540 | 6,494 | +0.12(+2.62%) |
Sep 19, 2022 | 4.828 | 4.868 | 4.400 | 4.424 | 38,903 | -0.31(-6.47%) |
Sep 16, 2022 | 5.092 | 5.092 | 4.730 | 4.730 | 11,334 | -0.27(-5.40%) |
Sep 15, 2022 | 4.998 | 5.334 | 4.888 | 5.000 | 5,683 | +0.10(+2.04%) |
Sep 14, 2022 | 4.900 | 5.000 | 4.756 | 4.900 | 5,117 | +0.02(+0.41%) |
Sep 13, 2022 | 5.250 | 5.250 | 4.800 | 4.880 | 11,644 | -0.16(-3.21%) |
Sep 12, 2022 | 5.100 | 5.250 | 5.008 | 5.042 | 6,156 | -0.06(-1.10%) |
Sep 09, 2022 | 5.118 | 5.334 | 4.960 | 5.098 | 4,968 | -0.02(-0.39%) |
Sep 08, 2022 | 5.022 | 5.360 | 5.022 | 5.118 | 10,723 | -0.06(-1.16%) |
Sep 07, 2022 | 5.250 | 5.300 | 4.800 | 5.178 | 11,063 | -0.02(-0.38%) |
Sep 06, 2022 | 5.376 | 5.376 | 5.002 | 5.198 | 17,204 | -0.00(-0.04%) |
Sep 02, 2022 | 5.060 | 5.376 | 5.060 | 5.200 | 5,480 | +0.05(+1.05%) |
Sep 01, 2022 | 5.172 | 5.360 | 5.070 | 5.146 | 4,075 | -0.19(-3.49%) |
Aug 31, 2022 | 5.312 | 5.400 | 5.050 | 5.332 | 13,920 | +0.02(+0.38%) |
Aug 30, 2022 | 5.258 | 5.400 | 5.052 | 5.312 | 4,631 | +0.06(+1.10%) |
Aug 29, 2022 | 5.040 | 5.400 | 5.040 | 5.254 | 8,152 | -0.13(-2.34%) |
Aug 26, 2022 | 5.210 | 5.394 | 5.000 | 5.380 | 15,176 | +0.09(+1.78%) |
Aug 25, 2022 | 4.948 | 5.402 | 4.948 | 5.286 | 3,890 | +0.09(+1.81%) |
Aug 24, 2022 | 5.094 | 5.300 | 5.002 | 5.192 | 4,646 | +0.34(+7.05%) |
Aug 23, 2022 | 4.802 | 5.358 | 4.800 | 4.850 | 6,826 | -0.10(-2.02%) |
Aug 22, 2022 | 5.600 | 5.600 | 4.950 | 4.950 | 11,496 | -0.15(-2.94%) |
Aug 19, 2022 | 5.200 | 5.420 | 5.100 | 5.100 | 6,182 | -0.13(-2.45%) |
Aug 18, 2022 | 5.300 | 5.446 | 5.080 | 5.228 | 5,964 | -0.07(-1.32%) |
Aug 17, 2022 | 5.400 | 5.400 | 5.152 | 5.298 | 5,079 | +0.02(+0.38%) |
Aug 16, 2022 | 5.300 | 5.542 | 5.090 | 5.278 | 26,325 | +0.08(+1.50%) |
Aug 15, 2022 | 5.052 | 5.300 | 5.006 | 5.200 | 12,768 | +0.20(+3.92%) |
Aug 12, 2022 | 5.110 | 5.304 | 5.000 | 5.004 | 14,928 | -0.26(-5.01%) |
Aug 11, 2022 | 5.358 | 5.488 | 5.100 | 5.268 | 12,251 | -0.03(-0.64%) |
Aug 10, 2022 | 5.500 | 5.500 | 5.100 | 5.302 | 7,358 | +0.06(+1.11%) |
Aug 09, 2022 | 5.400 | 5.400 | 5.238 | 5.244 | 2,704 | +0.02(+0.31%) |
Aug 08, 2022 | 5.460 | 5.460 | 5.074 | 5.228 | 9,886 | +0.16(+3.08%) |
Aug 05, 2022 | 5.140 | 5.200 | 5.020 | 5.072 | 7,767 | +0.05(+1.04%) |
Aug 04, 2022 | 5.000 | 5.300 | 5.000 | 5.020 | 17,754 | -0.28(-5.28%) |
Aug 03, 2022 | 5.336 | 5.390 | 5.074 | 5.300 | 11,425 | +0.02(+0.30%) |
Aug 02, 2022 | 5.400 | 5.600 | 5.020 | 5.284 | 19,380 | -0.32(-5.64%) |
Aug 01, 2022 | 5.832 | 5.832 | 5.342 | 5.600 | 9,590 | -0.16(-2.78%) |
Jul 29, 2022 | 5.414 | 5.800 | 5.414 | 5.760 | 7,234 | +0.25(+4.61%) |
Jul 28, 2022 | 5.656 | 5.800 | 5.400 | 5.506 | 13,247 | -0.10(-1.78%) |
Jul 27, 2022 | 5.000 | 5.978 | 5.000 | 5.606 | 23,749 | +0.75(+15.44%) |
Jul 26, 2022 | 5.452 | 6.000 | 4.648 | 4.856 | 30,864 | -0.76(-13.59%) |
Jul 25, 2022 | 6.000 | 6.178 | 5.318 | 5.620 | 12,624 | -0.53(-8.59%) |
Jul 22, 2022 | 6.200 | 6.400 | 6.102 | 6.148 | 7,050 | -0.04(-0.61%) |
Jul 21, 2022 | 6.340 | 6.400 | 6.000 | 6.186 | 8,813 | -0.14(-2.27%) |
Jul 20, 2022 | 6.600 | 6.600 | 6.164 | 6.330 | 18,452 | +0.15(+2.36%) |
Jul 19, 2022 | 6.400 | 6.600 | 6.020 | 6.184 | 16,038 | -0.20(-3.16%) |
Jul 18, 2022 | 6.800 | 6.806 | 6.312 | 6.386 | 22,325 | -0.61(-8.75%) |
Jul 15, 2022 | 7.200 | 7.200 | 6.500 | 6.998 | 12,392 | -0.28(-3.87%) |
Jul 14, 2022 | 7.600 | 7.600 | 6.820 | 7.280 | 2,955 | +0.12(+1.65%) |
Jul 13, 2022 | 6.206 | 7.598 | 6.206 | 7.162 | 30,350 | +0.23(+3.35%) |
Jul 12, 2022 | 7.200 | 7.200 | 6.600 | 6.930 | 24,810 | -0.15(-2.06%) |
Jul 11, 2022 | 6.800 | 7.200 | 6.800 | 7.076 | 9,375 | +0.07(+0.94%) |
Jul 08, 2022 | 7.598 | 7.598 | 6.914 | 7.010 | 13,567 | -0.16(-2.18%) |
Jul 07, 2022 | 7.000 | 7.400 | 6.400 | 7.166 | 26,768 | +0.17(+2.37%) |
Jul 06, 2022 | 7.600 | 7.700 | 6.950 | 7.000 | 31,390 | -0.60(-7.89%) |
Jul 05, 2022 | 6.740 | 7.974 | 6.586 | 7.600 | 26,008 | +0.73(+10.59%) |