Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.923 | 3.059 | 2.900 | 2.900 | 4,477 | +0.15(+5.30%) |
Sep 29, 2022 | 2.802 | 2.802 | 2.754 | 2.754 | 283 | -0.05(-1.75%) |
Sep 28, 2022 | 3.037 | 3.248 | 2.801 | 2.803 | 16,236 | -0.33(-10.48%) |
Sep 27, 2022 | 3.314 | 3.314 | 2.750 | 3.131 | 16,354 | -0.18(-5.52%) |
Sep 26, 2022 | 3.440 | 3.440 | 2.440 | 3.314 | 20,360 | -0.14(-3.94%) |
Sep 23, 2022 | 3.264 | 3.538 | 3.264 | 3.450 | 389 | +0.34(+11.08%) |
Sep 22, 2022 | 3.624 | 3.625 | 3.024 | 3.106 | 2,788 | -0.29(-8.67%) |
Sep 21, 2022 | 3.799 | 3.801 | 3.257 | 3.401 | 6,501 | -0.45(-11.62%) |
Sep 20, 2022 | 3.800 | 3.889 | 3.460 | 3.848 | 7,646 | -0.14(-3.39%) |
Sep 19, 2022 | 4.000 | 4.095 | 3.790 | 3.983 | 3,857 | -0.22(-5.23%) |
Sep 16, 2022 | 4.113 | 4.309 | 4.003 | 4.203 | 3,331 | +0.00(+0.12%) |
Sep 15, 2022 | 4.211 | 4.349 | 4.102 | 4.198 | 2,124 | -0.18(-4.07%) |
Sep 14, 2022 | 4.223 | 4.388 | 4.061 | 4.376 | 6,046 | -0.02(-0.48%) |
Sep 13, 2022 | 4.026 | 4.397 | 4.026 | 4.397 | 471 | -0.00(-0.05%) |
Sep 12, 2022 | 4.302 | 4.408 | 4.101 | 4.399 | 3,054 | -0.04(-0.86%) |
Sep 09, 2022 | 4.000 | 4.450 | 4.000 | 4.437 | 15,152 | +0.35(+8.51%) |
Sep 08, 2022 | 4.100 | 4.100 | 4.000 | 4.089 | 3,812 | -0.11(-2.64%) |
Sep 07, 2022 | 4.100 | 4.200 | 4.058 | 4.200 | 1,718 | +0.00(+0.00%) |
Sep 06, 2022 | 4.239 | 4.449 | 4.103 | 4.200 | 1,249 | -0.25(-5.58%) |
Sep 02, 2022 | 4.101 | 4.450 | 4.101 | 4.448 | 6,047 | +0.15(+3.42%) |
Sep 01, 2022 | 4.350 | 4.500 | 4.116 | 4.301 | 4,429 | -0.08(-1.78%) |
Aug 31, 2022 | 4.083 | 4.379 | 4.083 | 4.379 | 4,173 | +0.12(+2.82%) |
Aug 30, 2022 | 4.000 | 4.377 | 3.997 | 4.259 | 922 | -0.12(-2.72%) |
Aug 29, 2022 | 4.300 | 4.391 | 4.089 | 4.378 | 4,013 | -0.03(-0.75%) |
Aug 26, 2022 | 4.402 | 4.590 | 4.305 | 4.411 | 4,063 | -0.19(-4.09%) |
Aug 25, 2022 | 4.400 | 4.600 | 4.367 | 4.599 | 3,292 | -0.00(-0.02%) |
Aug 24, 2022 | 4.652 | 4.652 | 4.362 | 4.600 | 3,408 | -0.10(-2.13%) |
Aug 23, 2022 | 4.715 | 4.800 | 4.350 | 4.700 | 5,471 | -0.19(-3.89%) |
Aug 22, 2022 | 4.185 | 4.890 | 4.000 | 4.890 | 7,296 | -0.01(-0.16%) |
Aug 19, 2022 | 4.879 | 5.100 | 4.802 | 4.898 | 3,032 | -0.30(-5.81%) |
Aug 18, 2022 | 5.085 | 5.200 | 4.674 | 5.200 | 1,433 | +0.05(+0.97%) |
Aug 17, 2022 | 5.100 | 5.245 | 4.650 | 5.150 | 11,527 | +0.05(+0.90%) |
Aug 16, 2022 | 4.912 | 5.200 | 4.912 | 5.104 | 2,436 | +0.01(+0.18%) |
Aug 15, 2022 | 4.910 | 5.350 | 4.902 | 5.095 | 4,646 | -0.10(-1.92%) |
Aug 12, 2022 | 5.036 | 5.248 | 5.015 | 5.195 | 2,590 | +0.15(+2.87%) |
Aug 11, 2022 | 5.143 | 5.398 | 5.004 | 5.050 | 4,515 | -0.10(-1.90%) |
Aug 10, 2022 | 5.086 | 5.338 | 4.983 | 5.148 | 3,419 | -0.05(-1.00%) |
Aug 09, 2022 | 5.400 | 5.599 | 4.902 | 5.200 | 4,859 | -0.08(-1.48%) |
Aug 08, 2022 | 5.236 | 5.598 | 5.121 | 5.278 | 7,208 | -0.12(-2.22%) |
Aug 05, 2022 | 5.258 | 6.101 | 5.050 | 5.398 | 42,177 | -0.02(-0.42%) |
Aug 04, 2022 | 5.640 | 5.999 | 5.061 | 5.421 | 44,111 | -0.18(-3.20%) |
Aug 03, 2022 | 4.800 | 6.800 | 4.730 | 5.600 | 135,022 | +0.76(+15.82%) |
Aug 02, 2022 | 4.899 | 4.991 | 4.510 | 4.835 | 14,046 | -0.16(-3.11%) |
Aug 01, 2022 | 4.850 | 5.028 | 4.810 | 4.990 | 9,538 | +0.08(+1.63%) |
Jul 29, 2022 | 4.850 | 5.130 | 4.850 | 4.910 | 12,216 | -0.29(-5.58%) |
Jul 28, 2022 | 4.500 | 5.200 | 4.515 | 5.200 | 45,154 | +0.80(+18.15%) |
Jul 27, 2022 | 4.401 | 4.621 | 4.346 | 4.401 | 3,345 | -0.15(-3.27%) |
Jul 26, 2022 | 4.560 | 4.780 | 4.305 | 4.550 | 5,300 | -0.15(-3.17%) |
Jul 25, 2022 | 4.557 | 4.799 | 4.557 | 4.699 | 1,313 | -0.08(-1.78%) |
Jul 22, 2022 | 4.649 | 4.799 | 4.510 | 4.784 | 3,160 | -0.03(-0.54%) |
Jul 21, 2022 | 4.500 | 4.817 | 4.461 | 4.810 | 4,761 | +0.11(+2.36%) |
Jul 20, 2022 | 4.603 | 4.850 | 4.458 | 4.699 | 5,051 | -0.15(-3.11%) |
Jul 19, 2022 | 4.620 | 4.850 | 4.600 | 4.850 | 1,857 | +0.23(+4.98%) |
Jul 18, 2022 | 4.652 | 4.775 | 4.351 | 4.620 | 2,692 | -0.08(-1.70%) |
Jul 15, 2022 | 4.592 | 4.877 | 4.550 | 4.700 | 965 | +0.03(+0.60%) |
Jul 14, 2022 | 4.575 | 4.764 | 4.550 | 4.672 | 2,017 | -0.21(-4.24%) |
Jul 13, 2022 | 4.735 | 4.989 | 4.650 | 4.879 | 837 | +0.15(+3.15%) |
Jul 12, 2022 | 4.600 | 4.860 | 4.409 | 4.730 | 2,906 | +0.08(+1.74%) |
Jul 11, 2022 | 4.622 | 4.990 | 4.622 | 4.649 | 2,084 | -0.26(-5.22%) |
Jul 08, 2022 | 4.507 | 4.925 | 4.477 | 4.905 | 2,389 | +0.18(+3.79%) |
Jul 07, 2022 | 4.650 | 4.881 | 4.500 | 4.726 | 3,142 | +0.08(+1.61%) |
Jul 06, 2022 | 4.630 | 4.699 | 4.501 | 4.651 | 374 | +0.05(+1.09%) |
Jul 05, 2022 | 4.399 | 4.699 | 4.399 | 4.601 | 1,225 | -0.02(-0.41%) |