Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.760 | 1.830 | 1.720 | 1.750 | 468,394 | -0.01(-0.57%) |
Sep 29, 2022 | 1.900 | 1.900 | 1.730 | 1.760 | 733,436 | -0.19(-9.74%) |
Sep 28, 2022 | 1.880 | 1.980 | 1.810 | 1.950 | 1,036,455 | +0.16(+8.94%) |
Sep 27, 2022 | 1.940 | 1.940 | 1.750 | 1.790 | 1,282,167 | -0.10(-5.29%) |
Sep 26, 2022 | 2.000 | 2.120 | 1.850 | 1.890 | 1,082,231 | -0.01(-0.53%) |
Sep 23, 2022 | 2.040 | 2.350 | 1.860 | 1.900 | 2,663,946 | -0.18(-8.65%) |
Sep 22, 2022 | 2.270 | 2.400 | 1.950 | 2.080 | 1,599,605 | -0.23(-9.96%) |
Sep 21, 2022 | 2.710 | 2.760 | 2.230 | 2.310 | 1,277,787 | -0.37(-13.81%) |
Sep 20, 2022 | 2.900 | 2.960 | 2.680 | 2.680 | 762,960 | -0.19(-6.62%) |
Sep 19, 2022 | 3.350 | 3.380 | 2.800 | 2.870 | 2,550,138 | -0.68(-19.15%) |
Sep 16, 2022 | 3.750 | 4.140 | 3.260 | 3.550 | 1,662,122 | -0.23(-6.08%) |
Sep 15, 2022 | 3.540 | 3.890 | 3.540 | 3.780 | 554,511 | +0.25(+7.08%) |
Sep 14, 2022 | 3.840 | 3.840 | 3.440 | 3.530 | 745,430 | -0.26(-6.86%) |
Sep 13, 2022 | 3.950 | 4.460 | 3.780 | 3.790 | 1,118,749 | -0.25(-6.19%) |
Sep 12, 2022 | 4.390 | 4.426 | 3.850 | 4.040 | 947,548 | -0.34(-7.76%) |
Sep 09, 2022 | 3.850 | 4.460 | 3.840 | 4.380 | 910,483 | +0.61(+16.18%) |
Sep 08, 2022 | 3.880 | 4.538 | 3.750 | 3.770 | 2,518,737 | -0.12(-3.08%) |
Sep 07, 2022 | 3.470 | 3.930 | 3.320 | 3.890 | 662,540 | +0.34(+9.58%) |
Sep 06, 2022 | 3.630 | 3.750 | 3.520 | 3.550 | 649,676 | -0.21(-5.59%) |
Sep 02, 2022 | 3.360 | 4.400 | 3.360 | 3.760 | 6,355,175 | +0.37(+10.91%) |
Sep 01, 2022 | 3.600 | 3.708 | 3.250 | 3.390 | 828,229 | -0.43(-11.26%) |
Aug 31, 2022 | 3.920 | 4.200 | 3.720 | 3.820 | 1,277,748 | -0.35(-8.39%) |
Aug 30, 2022 | 3.450 | 5.280 | 3.350 | 4.170 | 26,941,788 | +0.72(+20.87%) |
Aug 29, 2022 | 3.170 | 3.560 | 3.130 | 3.450 | 521,423 | +0.32(+10.22%) |
Aug 26, 2022 | 3.350 | 3.430 | 3.110 | 3.130 | 395,874 | -0.20(-6.01%) |
Aug 25, 2022 | 3.260 | 3.390 | 3.210 | 3.330 | 372,133 | +0.06(+1.83%) |
Aug 24, 2022 | 3.380 | 3.450 | 3.240 | 3.270 | 833,763 | -0.10(-2.97%) |
Aug 23, 2022 | 3.680 | 3.730 | 3.250 | 3.370 | 726,815 | -0.37(-9.89%) |
Aug 22, 2022 | 3.600 | 3.860 | 3.460 | 3.740 | 748,191 | +0.10(+2.75%) |
Aug 19, 2022 | 3.900 | 3.970 | 3.630 | 3.640 | 421,459 | -0.26(-6.67%) |
Aug 18, 2022 | 3.970 | 4.150 | 3.860 | 3.900 | 508,722 | -0.09(-2.26%) |
Aug 17, 2022 | 3.750 | 4.200 | 3.640 | 3.990 | 840,465 | +0.15(+3.91%) |
Aug 16, 2022 | 4.000 | 4.000 | 3.770 | 3.840 | 686,902 | -0.13(-3.27%) |
Aug 15, 2022 | 4.000 | 4.085 | 3.930 | 3.970 | 355,592 | -0.06(-1.49%) |
Aug 12, 2022 | 4.380 | 4.392 | 3.900 | 4.030 | 974,245 | -0.36(-8.20%) |
Aug 11, 2022 | 4.380 | 4.610 | 4.320 | 4.390 | 619,105 | +0.02(+0.46%) |
Aug 10, 2022 | 4.610 | 4.800 | 4.310 | 4.370 | 1,533,883 | -0.16(-3.53%) |
Aug 09, 2022 | 4.660 | 4.688 | 4.270 | 4.530 | 953,284 | -0.23(-4.83%) |
Aug 08, 2022 | 5.060 | 5.395 | 4.750 | 4.760 | 1,407,423 | -0.37(-7.21%) |
Aug 05, 2022 | 5.670 | 5.670 | 5.000 | 5.130 | 1,744,150 | -0.92(-15.21%) |
Aug 04, 2022 | 4.510 | 9.400 | 4.510 | 6.050 | 22,664,610 | +1.50(+32.97%) |
Aug 03, 2022 | 4.620 | 4.760 | 4.490 | 4.550 | 375,495 | -0.14(-2.99%) |
Aug 02, 2022 | 5.130 | 5.130 | 4.650 | 4.690 | 420,833 | -0.35(-6.94%) |
Aug 01, 2022 | 5.230 | 5.280 | 4.935 | 5.040 | 232,259 | -0.30(-5.62%) |
Jul 29, 2022 | 5.320 | 5.410 | 4.990 | 5.340 | 357,579 | -0.04(-0.74%) |
Jul 28, 2022 | 5.450 | 5.490 | 5.120 | 5.380 | 179,807 | -0.04(-0.74%) |
Jul 27, 2022 | 5.380 | 5.480 | 5.200 | 5.420 | 183,162 | +0.01(+0.18%) |
Jul 26, 2022 | 5.600 | 5.670 | 5.400 | 5.410 | 293,702 | -0.23(-4.08%) |
Jul 25, 2022 | 5.790 | 5.800 | 5.550 | 5.640 | 170,324 | -0.21(-3.59%) |
Jul 22, 2022 | 5.990 | 6.030 | 5.640 | 5.850 | 274,684 | -0.11(-1.85%) |
Jul 21, 2022 | 6.080 | 6.110 | 5.840 | 5.960 | 220,894 | -0.12(-1.97%) |
Jul 20, 2022 | 6.080 | 6.429 | 5.970 | 6.080 | 418,362 | +0.02(+0.33%) |
Jul 19, 2022 | 5.880 | 6.080 | 5.770 | 6.060 | 314,402 | +0.13(+2.19%) |
Jul 18, 2022 | 6.380 | 6.440 | 5.890 | 5.930 | 400,600 | -0.43(-6.76%) |
Jul 15, 2022 | 5.870 | 6.630 | 5.760 | 6.360 | 519,986 | +0.42(+7.07%) |
Jul 14, 2022 | 6.070 | 6.197 | 5.720 | 5.940 | 357,965 | -0.23(-3.73%) |
Jul 13, 2022 | 6.800 | 6.920 | 6.155 | 6.170 | 417,131 | -0.92(-12.98%) |
Jul 12, 2022 | 7.250 | 7.360 | 7.025 | 7.090 | 327,481 | -0.14(-1.94%) |
Jul 11, 2022 | 7.840 | 8.050 | 7.110 | 7.230 | 417,193 | -0.72(-9.06%) |
Jul 08, 2022 | 8.500 | 8.500 | 7.950 | 7.950 | 485,307 | -0.58(-6.80%) |
Jul 07, 2022 | 8.790 | 9.080 | 8.421 | 8.530 | 485,027 | -0.23(-2.63%) |
Jul 06, 2022 | 10.34 | 10.40 | 8.700 | 8.760 | 585,455 | -1.53(-14.87%) |
Jul 05, 2022 | 9.950 | 10.36 | 9.845 | 10.29 | 249,246 | -0.05(-0.48%) |