Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.869 | 3.894 | 3.547 | 3.700 | 1,049 | +0.05(+1.37%) |
Sep 29, 2022 | 3.812 | 3.974 | 3.650 | 3.650 | 636 | -0.33(-8.19%) |
Sep 28, 2022 | 3.650 | 4.067 | 3.650 | 3.975 | 3,971 | +0.19(+4.94%) |
Sep 27, 2022 | 3.501 | 3.837 | 3.400 | 3.788 | 10,060 | +0.21(+5.96%) |
Sep 26, 2022 | 3.501 | 3.650 | 3.400 | 3.575 | 1,361 | -0.22(-5.87%) |
Sep 23, 2022 | 3.700 | 3.799 | 3.451 | 3.799 | 3,824 | +0.25(+7.00%) |
Sep 22, 2022 | 3.570 | 3.675 | 3.451 | 3.550 | 6,378 | -0.15(-4.05%) |
Sep 21, 2022 | 3.450 | 3.740 | 3.450 | 3.700 | 7,828 | +0.23(+6.51%) |
Sep 20, 2022 | 3.599 | 3.599 | 3.450 | 3.474 | 1,193 | -0.16(-4.31%) |
Sep 19, 2022 | 3.650 | 3.650 | 3.500 | 3.631 | 5,746 | -0.02(-0.53%) |
Sep 16, 2022 | 3.502 | 4.000 | 3.502 | 3.650 | 5,449 | -0.05(-1.35%) |
Sep 15, 2022 | 3.502 | 3.889 | 3.502 | 3.700 | 2,293 | +0.20(+5.68%) |
Sep 14, 2022 | 3.700 | 3.771 | 3.501 | 3.501 | 1,277 | -0.24(-6.39%) |
Sep 13, 2022 | 3.611 | 3.850 | 3.600 | 3.740 | 2,639 | +0.22(+6.10%) |
Sep 12, 2022 | 3.650 | 3.686 | 3.510 | 3.525 | 8,746 | -0.17(-4.67%) |
Sep 09, 2022 | 3.697 | 3.697 | 3.697 | 3.697 | 398 | -0.00(-0.04%) |
Sep 08, 2022 | 3.530 | 3.700 | 3.450 | 3.699 | 2,985 | -0.03(-0.70%) |
Sep 07, 2022 | 3.551 | 3.725 | 3.550 | 3.725 | 6,552 | +0.09(+2.43%) |
Sep 06, 2022 | 3.950 | 3.950 | 3.551 | 3.636 | 9,132 | -0.09(-2.38%) |
Sep 02, 2022 | 3.893 | 3.904 | 3.551 | 3.725 | 6,963 | -0.03(-0.68%) |
Sep 01, 2022 | 3.822 | 3.894 | 3.750 | 3.751 | 6,247 | +0.00(+0.01%) |
Aug 31, 2022 | 3.750 | 4.000 | 3.750 | 3.750 | 4,099 | -0.25(-6.25%) |
Aug 30, 2022 | 3.800 | 4.018 | 3.800 | 4.000 | 8,011 | +0.00(+0.03%) |
Aug 29, 2022 | 3.832 | 3.999 | 3.832 | 3.999 | 7,067 | +0.05(+1.24%) |
Aug 26, 2022 | 4.040 | 4.118 | 3.850 | 3.950 | 14,454 | -0.13(-3.30%) |
Aug 25, 2022 | 4.101 | 4.250 | 3.870 | 4.085 | 8,841 | -0.03(-0.63%) |
Aug 24, 2022 | 4.100 | 4.290 | 4.100 | 4.111 | 5,207 | +0.06(+1.38%) |
Aug 23, 2022 | 3.850 | 4.221 | 3.820 | 4.055 | 14,978 | +0.17(+4.35%) |
Aug 22, 2022 | 4.316 | 4.316 | 3.886 | 3.886 | 14,174 | -0.56(-12.67%) |
Aug 19, 2022 | 4.150 | 5.000 | 3.750 | 4.450 | 84,750 | -0.06(-1.25%) |
Aug 18, 2022 | 6.350 | 6.700 | 4.270 | 4.506 | 612,501 | -1.04(-18.80%) |
Aug 17, 2022 | 3.900 | 6.050 | 3.500 | 5.550 | 333,355 | +1.61(+40.93%) |
Aug 16, 2022 | 3.939 | 3.977 | 3.900 | 3.938 | 10,402 | +0.22(+5.86%) |
Aug 15, 2022 | 3.997 | 3.997 | 3.716 | 3.720 | 8,855 | -0.17(-4.39%) |
Aug 12, 2022 | 3.800 | 4.748 | 3.800 | 3.891 | 14,627 | -0.01(-0.22%) |
Aug 11, 2022 | 4.500 | 4.747 | 3.750 | 3.900 | 25,732 | -0.60(-13.34%) |
Aug 10, 2022 | 4.606 | 4.998 | 4.500 | 4.500 | 5,385 | -0.10(-2.17%) |
Aug 09, 2022 | 4.835 | 4.835 | 4.561 | 4.600 | 6,981 | -0.15(-3.19%) |
Aug 08, 2022 | 4.902 | 5.000 | 4.606 | 4.752 | 3,257 | -0.19(-3.78%) |
Aug 05, 2022 | 4.850 | 5.100 | 4.603 | 4.938 | 6,269 | +0.09(+1.79%) |
Aug 04, 2022 | 4.728 | 5.399 | 4.646 | 4.851 | 47,376 | +0.10(+2.13%) |
Aug 03, 2022 | 3.950 | 4.900 | 3.655 | 4.750 | 83,497 | +0.81(+20.48%) |
Aug 02, 2022 | 3.849 | 3.943 | 3.700 | 3.942 | 3,811 | +0.27(+7.25%) |
Aug 01, 2022 | 3.675 | 3.676 | 3.675 | 3.676 | 170 | +0.00(+0.00%) |
Jul 29, 2022 | 3.700 | 3.800 | 3.675 | 3.676 | 2,667 | -0.22(-5.73%) |
Jul 28, 2022 | 3.801 | 3.950 | 3.801 | 3.900 | 424 | +0.05(+1.29%) |
Jul 27, 2022 | 3.825 | 3.897 | 3.751 | 3.850 | 807 | -0.02(-0.52%) |
Jul 26, 2022 | 3.800 | 3.874 | 3.800 | 3.870 | 1,209 | -0.00(-0.13%) |
Jul 25, 2022 | 3.875 | 3.899 | 3.550 | 3.875 | 1,865 | +0.00(+0.00%) |
Jul 22, 2022 | 3.900 | 3.938 | 3.826 | 3.875 | 4,101 | -0.06(-1.50%) |
Jul 21, 2022 | 3.671 | 3.950 | 3.671 | 3.934 | 7,611 | +0.29(+7.99%) |
Jul 20, 2022 | 3.550 | 3.643 | 3.475 | 3.643 | 843 | +0.02(+0.48%) |
Jul 19, 2022 | 3.600 | 3.695 | 3.475 | 3.626 | 1,813 | +0.07(+1.85%) |
Jul 18, 2022 | 3.450 | 3.722 | 3.407 | 3.559 | 3,718 | +0.01(+0.41%) |
Jul 15, 2022 | 3.550 | 3.550 | 3.545 | 3.545 | 1,965 | -0.05(-1.51%) |
Jul 14, 2022 | 3.500 | 3.599 | 3.406 | 3.599 | 944 | +0.20(+5.85%) |
Jul 13, 2022 | 3.800 | 3.800 | 3.401 | 3.401 | 1,140 | -0.32(-8.71%) |
Jul 12, 2022 | 3.915 | 3.915 | 3.626 | 3.725 | 1,336 | -0.20(-5.10%) |
Jul 11, 2022 | 3.925 | 3.925 | 3.700 | 3.925 | 1,173 | -0.11(-2.77%) |
Jul 08, 2022 | 3.905 | 4.037 | 3.750 | 4.037 | 2,334 | -0.01(-0.14%) |
Jul 07, 2022 | 3.759 | 4.043 | 3.750 | 4.043 | 4,399 | +0.33(+8.98%) |
Jul 06, 2022 | 3.845 | 3.845 | 3.700 | 3.709 | 2,072 | +0.01(+0.26%) |
Jul 05, 2022 | 3.700 | 3.809 | 3.700 | 3.700 | 9,621 | +0.10(+2.73%) |