Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.013 | 3.216 | 2.880 | 2.892 | 13,501 | -0.29(-9.06%) |
Sep 29, 2022 | 3.476 | 3.476 | 3.121 | 3.180 | 5,478 | -0.04(-1.16%) |
Sep 28, 2022 | 3.299 | 3.360 | 3.120 | 3.217 | 10,480 | -0.08(-2.47%) |
Sep 27, 2022 | 3.480 | 3.480 | 3.240 | 3.299 | 5,270 | -0.18(-5.21%) |
Sep 26, 2022 | 3.286 | 3.480 | 3.241 | 3.480 | 7,429 | +0.19(+5.92%) |
Sep 23, 2022 | 3.286 | 3.286 | 3.060 | 3.286 | 16,857 | +0.10(+3.28%) |
Sep 22, 2022 | 3.360 | 3.654 | 3.000 | 3.181 | 37,659 | -0.42(-11.63%) |
Sep 21, 2022 | 3.852 | 3.852 | 3.480 | 3.600 | 18,463 | -0.19(-5.12%) |
Sep 20, 2022 | 3.802 | 3.947 | 3.612 | 3.794 | 15,109 | -0.05(-1.19%) |
Sep 19, 2022 | 4.013 | 4.200 | 3.736 | 3.840 | 20,018 | -0.28(-6.87%) |
Sep 16, 2022 | 4.188 | 4.200 | 4.092 | 4.123 | 5,902 | -0.16(-3.81%) |
Sep 15, 2022 | 4.320 | 4.320 | 4.080 | 4.286 | 19,815 | +0.24(+6.06%) |
Sep 14, 2022 | 4.080 | 4.200 | 3.961 | 4.042 | 16,671 | -0.06(-1.52%) |
Sep 13, 2022 | 4.200 | 4.260 | 4.080 | 4.104 | 10,031 | -0.09(-2.17%) |
Sep 12, 2022 | 4.235 | 4.439 | 4.020 | 4.195 | 12,741 | -0.12(-2.86%) |
Sep 09, 2022 | 4.260 | 4.440 | 4.205 | 4.319 | 7,415 | +0.02(+0.36%) |
Sep 08, 2022 | 4.649 | 4.680 | 3.960 | 4.303 | 14,406 | -0.14(-3.08%) |
Sep 07, 2022 | 4.200 | 4.440 | 4.260 | 4.440 | 9,438 | +0.24(+5.71%) |
Sep 06, 2022 | 4.200 | 4.440 | 4.104 | 4.200 | 13,951 | -0.22(-4.97%) |
Sep 02, 2022 | 4.066 | 4.440 | 3.960 | 4.420 | 24,681 | +0.16(+3.80%) |
Sep 01, 2022 | 4.650 | 4.690 | 3.600 | 4.258 | 59,815 | -0.54(-11.30%) |
Aug 31, 2022 | 4.800 | 4.944 | 4.620 | 4.800 | 49,373 | -0.05(-0.94%) |
Aug 30, 2022 | 5.530 | 5.638 | 4.580 | 4.846 | 279,089 | -5.13(-51.45%) |
Aug 29, 2022 | 9.486 | 10.46 | 9.120 | 9.980 | 23,584 | +0.86(+9.43%) |
Aug 26, 2022 | 12.00 | 12.00 | 8.420 | 9.120 | 66,344 | -1.20(-11.63%) |
Aug 25, 2022 | 11.76 | 12.60 | 9.060 | 10.32 | 79,343 | -0.36(-3.37%) |
Aug 24, 2022 | 9.600 | 10.80 | 9.120 | 10.68 | 82,010 | +1.71(+19.03%) |
Aug 23, 2022 | 8.268 | 10.20 | 7.800 | 8.972 | 29,010 | +1.39(+18.27%) |
Aug 22, 2022 | 6.240 | 7.667 | 6.240 | 7.586 | 17,503 | +1.34(+21.53%) |
Aug 19, 2022 | 6.240 | 6.360 | 5.880 | 6.242 | 2,112 | -0.13(-2.02%) |
Aug 18, 2022 | 6.838 | 6.838 | 6.371 | 6.371 | 500 | +0.13(+2.10%) |
Aug 17, 2022 | 6.959 | 6.959 | 6.000 | 6.240 | 3,732 | -0.48(-7.14%) |
Aug 16, 2022 | 7.243 | 7.243 | 6.304 | 6.720 | 1,163 | -0.21(-3.06%) |
Aug 15, 2022 | 6.769 | 7.140 | 6.720 | 6.932 | 2,298 | -0.26(-3.67%) |
Aug 12, 2022 | 6.600 | 7.200 | 6.600 | 7.196 | 1,591 | +0.60(+9.04%) |
Aug 11, 2022 | 7.434 | 7.439 | 6.253 | 6.600 | 3,343 | -0.48(-6.78%) |
Aug 10, 2022 | 6.834 | 7.187 | 6.240 | 7.080 | 6,635 | +0.65(+10.10%) |
Aug 09, 2022 | 5.794 | 6.431 | 5.794 | 6.431 | 1,763 | -0.03(-0.52%) |
Aug 08, 2022 | 6.600 | 6.659 | 6.463 | 6.464 | 2,560 | +0.00(+0.02%) |
Aug 05, 2022 | 6.359 | 6.463 | 6.010 | 6.463 | 4,323 | +0.22(+3.58%) |
Aug 04, 2022 | 5.280 | 6.360 | 5.164 | 6.240 | 15,203 | +1.08(+20.85%) |
Aug 03, 2022 | 5.185 | 5.760 | 5.052 | 5.164 | 10,654 | -0.28(-5.07%) |
Aug 02, 2022 | 5.438 | 5.520 | 5.162 | 5.440 | 2,160 | -0.03(-0.55%) |
Aug 01, 2022 | 5.544 | 5.544 | 5.281 | 5.470 | 936 | -0.05(-0.91%) |
Jul 29, 2022 | 5.372 | 5.713 | 5.192 | 5.520 | 1,116 | +0.24(+4.59%) |
Jul 28, 2022 | 5.160 | 5.372 | 5.160 | 5.278 | 1,952 | +0.04(+0.85%) |
Jul 27, 2022 | 5.083 | 5.311 | 5.046 | 5.233 | 993 | -0.09(-1.71%) |
Jul 26, 2022 | 5.306 | 5.372 | 5.074 | 5.324 | 1,044 | -0.02(-0.31%) |
Jul 25, 2022 | 4.966 | 5.516 | 4.966 | 5.341 | 862 | +0.13(+2.56%) |
Jul 22, 2022 | 4.944 | 5.747 | 4.944 | 5.208 | 1,263 | +0.04(+0.70%) |
Jul 21, 2022 | 5.284 | 5.584 | 5.159 | 5.172 | 6,481 | -0.14(-2.62%) |
Jul 20, 2022 | 5.280 | 5.788 | 5.280 | 5.311 | 3,518 | -0.05(-0.92%) |
Jul 19, 2022 | 5.520 | 5.760 | 5.314 | 5.360 | 2,184 | +0.05(+0.90%) |
Jul 18, 2022 | 5.724 | 5.724 | 5.280 | 5.312 | 3,408 | -0.31(-5.53%) |
Jul 15, 2022 | 5.880 | 5.952 | 5.520 | 5.623 | 1,321 | -0.14(-2.35%) |
Jul 14, 2022 | 5.522 | 6.029 | 5.520 | 5.759 | 2,699 | +0.00(+0.08%) |
Jul 13, 2022 | 5.880 | 5.903 | 5.550 | 5.754 | 3,667 | -0.13(-2.14%) |
Jul 12, 2022 | 5.280 | 6.212 | 5.160 | 5.880 | 14,450 | +0.24(+4.26%) |
Jul 11, 2022 | 6.046 | 6.046 | 5.292 | 5.640 | 2,765 | -0.00(-0.02%) |
Jul 08, 2022 | 6.054 | 6.109 | 5.641 | 5.641 | 2,352 | -0.21(-3.67%) |
Jul 07, 2022 | 5.975 | 5.975 | 5.160 | 5.856 | 2,908 | +0.20(+3.59%) |
Jul 06, 2022 | 5.352 | 5.748 | 5.040 | 5.653 | 1,887 | +0.36(+6.78%) |
Jul 05, 2022 | 4.920 | 5.760 | 4.920 | 5.294 | 4,419 | +0.17(+3.33%) |