Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.220 | 4.295 | 4.160 | 4.290 | 2,486 | +0.04(+0.94%) |
Sep 29, 2022 | 4.300 | 4.590 | 4.176 | 4.250 | 4,865 | +0.15(+3.66%) |
Sep 28, 2022 | 4.210 | 4.320 | 4.100 | 4.100 | 10,224 | -0.19(-4.43%) |
Sep 27, 2022 | 4.380 | 4.820 | 4.100 | 4.290 | 6,639 | +0.14(+3.37%) |
Sep 26, 2022 | 4.230 | 4.790 | 4.060 | 4.150 | 45,095 | -0.19(-4.38%) |
Sep 23, 2022 | 4.530 | 4.680 | 4.307 | 4.340 | 14,860 | -0.20(-4.41%) |
Sep 22, 2022 | 4.770 | 4.780 | 4.530 | 4.540 | 7,987 | -0.23(-4.82%) |
Sep 21, 2022 | 4.880 | 5.113 | 4.770 | 4.770 | 3,846 | -0.09(-1.85%) |
Sep 20, 2022 | 4.720 | 5.280 | 4.715 | 4.860 | 5,699 | +0.13(+2.75%) |
Sep 19, 2022 | 4.750 | 5.120 | 4.670 | 4.730 | 6,519 | -0.20(-4.06%) |
Sep 16, 2022 | 5.090 | 5.130 | 4.880 | 4.930 | 15,812 | -0.10(-1.89%) |
Sep 15, 2022 | 5.260 | 5.460 | 4.915 | 5.025 | 33,500 | -0.23(-4.47%) |
Sep 14, 2022 | 5.730 | 5.730 | 5.260 | 5.260 | 10,511 | -0.34(-6.10%) |
Sep 13, 2022 | 5.660 | 6.800 | 5.470 | 5.602 | 71,437 | -0.22(-3.75%) |
Sep 12, 2022 | 6.380 | 6.380 | 5.661 | 5.820 | 46,554 | -0.10(-1.69%) |
Sep 09, 2022 | 5.800 | 6.500 | 5.540 | 5.920 | 70,938 | +0.41(+7.44%) |
Sep 08, 2022 | 5.470 | 5.862 | 5.300 | 5.510 | 44,133 | +0.07(+1.29%) |
Sep 07, 2022 | 5.330 | 5.549 | 5.180 | 5.440 | 64,725 | +0.13(+2.45%) |
Sep 06, 2022 | 5.750 | 5.750 | 5.270 | 5.310 | 90,648 | -0.50(-8.61%) |
Sep 02, 2022 | 6.150 | 6.150 | 5.540 | 5.810 | 16,120 | -0.37(-5.99%) |
Sep 01, 2022 | 5.950 | 6.333 | 5.950 | 6.180 | 34,690 | -0.08(-1.28%) |
Aug 31, 2022 | 6.020 | 6.410 | 6.000 | 6.260 | 7,227 | +0.06(+0.97%) |
Aug 30, 2022 | 6.710 | 6.990 | 6.010 | 6.200 | 105,206 | -0.44(-6.63%) |
Aug 29, 2022 | 6.920 | 7.312 | 6.510 | 6.640 | 94,052 | -0.44(-6.15%) |
Aug 26, 2022 | 7.400 | 7.450 | 7.075 | 7.075 | 6,926 | -0.12(-1.74%) |
Aug 25, 2022 | 7.350 | 7.760 | 7.010 | 7.200 | 41,022 | +0.24(+3.42%) |
Aug 24, 2022 | 6.640 | 7.300 | 6.510 | 6.962 | 73,647 | +0.26(+3.91%) |
Aug 23, 2022 | 6.890 | 6.990 | 6.700 | 6.700 | 41,992 | -0.30(-4.29%) |
Aug 22, 2022 | 7.500 | 7.560 | 6.790 | 7.000 | 55,967 | -0.61(-8.02%) |
Aug 19, 2022 | 8.180 | 8.463 | 7.520 | 7.610 | 27,931 | -0.69(-8.31%) |
Aug 18, 2022 | 8.880 | 9.100 | 8.210 | 8.300 | 42,175 | -0.75(-8.29%) |
Aug 17, 2022 | 8.270 | 9.300 | 8.160 | 9.050 | 66,095 | +0.69(+8.25%) |
Aug 16, 2022 | 9.500 | 9.590 | 8.150 | 8.360 | 98,567 | -1.24(-12.92%) |
Aug 15, 2022 | 8.300 | 10.48 | 8.200 | 9.600 | 343,912 | +1.49(+18.37%) |
Aug 12, 2022 | 7.740 | 8.200 | 7.510 | 8.110 | 75,416 | +0.44(+5.74%) |
Aug 11, 2022 | 7.510 | 7.910 | 7.300 | 7.670 | 96,196 | +0.08(+1.05%) |
Aug 10, 2022 | 8.370 | 8.370 | 7.040 | 7.590 | 128,880 | -0.86(-10.18%) |
Aug 09, 2022 | 7.970 | 8.670 | 7.832 | 8.450 | 212,429 | -0.18(-2.09%) |
Aug 08, 2022 | 8.100 | 8.750 | 7.410 | 8.630 | 374,209 | -0.33(-3.68%) |
Aug 05, 2022 | 7.300 | 9.890 | 6.910 | 8.960 | 3,688,236 | +0.96(+12.00%) |
Aug 04, 2022 | 7.530 | 13.77 | 6.850 | 8.000 | 38,306,804 | +3.58(+81.00%) |
Aug 03, 2022 | 3.950 | 4.620 | 3.950 | 4.420 | 79,953 | +0.49(+12.47%) |
Aug 02, 2022 | 3.850 | 3.930 | 3.750 | 3.930 | 19,781 | -0.03(-0.76%) |
Aug 01, 2022 | 4.010 | 4.140 | 3.910 | 3.960 | 27,584 | -0.10(-2.44%) |
Jul 29, 2022 | 4.010 | 4.190 | 3.750 | 4.059 | 25,385 | +0.11(+2.76%) |
Jul 28, 2022 | 4.160 | 4.160 | 3.870 | 3.950 | 2,692 | +0.14(+3.67%) |
Jul 27, 2022 | 3.890 | 3.900 | 3.800 | 3.810 | 2,651 | +0.06(+1.60%) |
Jul 26, 2022 | 3.960 | 4.165 | 3.750 | 3.750 | 7,970 | -0.06(-1.57%) |
Jul 25, 2022 | 3.790 | 4.010 | 3.790 | 3.810 | 4,043 | +0.03(+0.79%) |
Jul 22, 2022 | 4.000 | 4.020 | 3.780 | 3.780 | 13,756 | -0.19(-4.79%) |
Jul 21, 2022 | 4.220 | 4.370 | 3.890 | 3.970 | 23,591 | -0.23(-5.53%) |
Jul 20, 2022 | 4.020 | 4.210 | 3.980 | 4.203 | 6,541 | +0.19(+4.80%) |
Jul 19, 2022 | 3.980 | 4.010 | 3.795 | 4.010 | 10,179 | +0.20(+5.25%) |
Jul 18, 2022 | 3.970 | 4.150 | 3.810 | 3.810 | 19,410 | -0.08(-2.06%) |
Jul 15, 2022 | 3.980 | 4.000 | 3.890 | 3.890 | 1,731 | -0.14(-3.47%) |
Jul 14, 2022 | 3.898 | 4.045 | 3.898 | 4.030 | 1,353 | -0.05(-1.35%) |
Jul 13, 2022 | 3.795 | 4.170 | 3.780 | 4.085 | 26,111 | +0.30(+8.07%) |
Jul 12, 2022 | 3.730 | 3.960 | 3.653 | 3.780 | 21,371 | +0.03(+0.80%) |
Jul 11, 2022 | 3.790 | 4.140 | 3.750 | 3.750 | 8,964 | -0.20(-5.06%) |
Jul 08, 2022 | 3.960 | 4.270 | 3.620 | 3.950 | 5,032 | +0.04(+1.02%) |
Jul 07, 2022 | 3.975 | 3.991 | 3.860 | 3.910 | 6,549 | -0.02(-0.51%) |
Jul 06, 2022 | 4.000 | 4.252 | 3.860 | 3.930 | 7,390 | +0.07(+1.81%) |
Jul 05, 2022 | 3.980 | 4.190 | 3.860 | 3.860 | 10,911 | -0.33(-7.88%) |