Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.740 | 2.980 | 2.710 | 2.770 | 829,230 | +0.01(+0.36%) |
Sep 29, 2022 | 2.900 | 2.900 | 2.680 | 2.760 | 305,947 | -0.15(-5.15%) |
Sep 28, 2022 | 2.870 | 3.000 | 2.780 | 2.910 | 494,450 | +0.04(+1.57%) |
Sep 27, 2022 | 2.810 | 2.980 | 2.810 | 2.865 | 211,528 | +0.09(+3.06%) |
Sep 26, 2022 | 3.000 | 3.000 | 2.760 | 2.780 | 430,143 | -0.23(-7.64%) |
Sep 23, 2022 | 2.950 | 3.060 | 2.900 | 3.010 | 345,994 | +0.06(+2.03%) |
Sep 22, 2022 | 3.080 | 3.080 | 2.890 | 2.950 | 389,810 | -0.13(-4.22%) |
Sep 21, 2022 | 3.100 | 3.130 | 3.000 | 3.080 | 346,615 | -0.02(-0.65%) |
Sep 20, 2022 | 3.180 | 3.200 | 3.060 | 3.100 | 270,211 | -0.08(-2.52%) |
Sep 19, 2022 | 3.020 | 3.190 | 2.950 | 3.180 | 487,061 | +0.08(+2.58%) |
Sep 16, 2022 | 3.190 | 3.220 | 3.000 | 3.100 | 929,439 | -0.15(-4.62%) |
Sep 15, 2022 | 3.320 | 3.630 | 3.200 | 3.250 | 1,591,761 | -0.05(-1.52%) |
Sep 14, 2022 | 4.030 | 4.030 | 3.050 | 3.300 | 3,884,875 | -2.23(-40.33%) |
Sep 13, 2022 | 5.560 | 5.600 | 5.450 | 5.530 | 299,560 | -0.19(-3.32%) |
Sep 12, 2022 | 5.770 | 5.910 | 5.640 | 5.720 | 376,436 | -0.02(-0.35%) |
Sep 09, 2022 | 5.570 | 5.810 | 5.560 | 5.740 | 280,237 | +0.29(+5.32%) |
Sep 08, 2022 | 5.510 | 5.510 | 5.350 | 5.450 | 171,761 | -0.11(-1.98%) |
Sep 07, 2022 | 5.560 | 5.670 | 5.560 | 5.560 | 190,257 | -0.04(-0.71%) |
Sep 06, 2022 | 5.670 | 5.685 | 5.530 | 5.600 | 284,599 | -0.06(-1.06%) |
Sep 02, 2022 | 5.920 | 5.960 | 5.640 | 5.660 | 156,013 | -0.27(-4.55%) |
Sep 01, 2022 | 5.980 | 5.980 | 5.698 | 5.930 | 169,223 | +0.02(+0.34%) |
Aug 31, 2022 | 5.730 | 5.940 | 5.720 | 5.910 | 300,659 | +0.21(+3.68%) |
Aug 30, 2022 | 5.730 | 5.760 | 5.510 | 5.700 | 244,194 | +0.03(+0.53%) |
Aug 29, 2022 | 5.960 | 5.960 | 5.650 | 5.670 | 139,652 | -0.34(-5.66%) |
Aug 26, 2022 | 6.050 | 6.080 | 5.890 | 6.010 | 168,820 | -0.04(-0.66%) |
Aug 25, 2022 | 6.150 | 6.155 | 6.000 | 6.050 | 205,808 | -0.09(-1.47%) |
Aug 24, 2022 | 6.100 | 6.230 | 6.040 | 6.140 | 250,709 | +0.09(+1.49%) |
Aug 23, 2022 | 6.170 | 6.260 | 6.050 | 6.050 | 191,985 | -0.05(-0.82%) |
Aug 22, 2022 | 6.560 | 6.560 | 6.090 | 6.100 | 293,935 | -0.50(-7.58%) |
Aug 19, 2022 | 6.500 | 6.620 | 6.470 | 6.600 | 161,682 | +0.08(+1.23%) |
Aug 18, 2022 | 6.420 | 6.650 | 6.420 | 6.520 | 181,158 | +0.12(+1.87%) |
Aug 17, 2022 | 6.610 | 6.700 | 6.380 | 6.400 | 163,092 | -0.29(-4.33%) |
Aug 16, 2022 | 6.400 | 6.810 | 6.320 | 6.690 | 349,498 | +0.29(+4.53%) |
Aug 15, 2022 | 6.450 | 6.460 | 6.190 | 6.400 | 217,217 | +0.00(+0.00%) |
Aug 12, 2022 | 6.490 | 6.660 | 6.350 | 6.400 | 197,515 | -0.07(-1.08%) |
Aug 11, 2022 | 6.380 | 6.650 | 6.360 | 6.470 | 208,600 | +0.08(+1.25%) |
Aug 10, 2022 | 6.530 | 6.610 | 6.235 | 6.390 | 548,047 | -0.05(-0.78%) |
Aug 09, 2022 | 6.840 | 6.990 | 6.430 | 6.440 | 296,881 | -0.40(-5.85%) |
Aug 08, 2022 | 7.040 | 7.199 | 6.760 | 6.840 | 187,804 | -0.16(-2.29%) |
Aug 05, 2022 | 7.000 | 7.080 | 6.870 | 7.000 | 175,109 | +0.00(+0.00%) |
Aug 04, 2022 | 6.970 | 7.120 | 6.970 | 7.000 | 144,595 | +0.01(+0.14%) |
Aug 03, 2022 | 7.150 | 7.210 | 6.970 | 6.990 | 128,724 | -0.12(-1.69%) |
Aug 02, 2022 | 7.170 | 7.180 | 6.944 | 7.110 | 165,743 | -0.08(-1.11%) |
Aug 01, 2022 | 7.340 | 7.360 | 7.170 | 7.190 | 93,026 | -0.15(-2.04%) |
Jul 29, 2022 | 7.420 | 7.440 | 7.180 | 7.340 | 291,326 | -0.02(-0.27%) |
Jul 28, 2022 | 7.380 | 7.490 | 7.260 | 7.360 | 161,725 | +0.08(+1.10%) |
Jul 27, 2022 | 7.080 | 7.380 | 7.020 | 7.280 | 224,777 | +0.28(+4.00%) |
Jul 26, 2022 | 7.250 | 7.250 | 6.920 | 7.000 | 181,964 | -0.26(-3.58%) |
Jul 25, 2022 | 7.450 | 7.670 | 7.185 | 7.260 | 149,352 | -0.11(-1.49%) |
Jul 22, 2022 | 7.420 | 7.550 | 7.310 | 7.370 | 206,904 | +0.03(+0.41%) |
Jul 21, 2022 | 7.660 | 7.770 | 7.295 | 7.340 | 117,861 | -0.31(-4.05%) |
Jul 20, 2022 | 7.710 | 7.830 | 7.580 | 7.650 | 187,887 | -0.13(-1.67%) |
Jul 19, 2022 | 7.680 | 7.960 | 7.660 | 7.780 | 133,705 | +0.21(+2.77%) |
Jul 18, 2022 | 7.730 | 7.870 | 7.570 | 7.570 | 85,612 | -0.06(-0.79%) |
Jul 15, 2022 | 7.510 | 7.640 | 7.415 | 7.630 | 88,439 | +0.26(+3.53%) |
Jul 14, 2022 | 7.510 | 7.530 | 7.220 | 7.370 | 152,717 | -0.10(-1.34%) |
Jul 13, 2022 | 7.410 | 7.590 | 7.270 | 7.470 | 146,563 | +0.08(+1.08%) |
Jul 12, 2022 | 7.540 | 7.590 | 7.260 | 7.390 | 112,323 | -0.09(-1.20%) |
Jul 11, 2022 | 7.770 | 7.850 | 7.460 | 7.480 | 110,260 | -0.30(-3.86%) |
Jul 08, 2022 | 7.560 | 7.910 | 7.550 | 7.780 | 135,612 | +0.15(+1.97%) |
Jul 07, 2022 | 7.510 | 7.740 | 7.510 | 7.630 | 173,491 | +0.12(+1.60%) |
Jul 06, 2022 | 7.610 | 7.750 | 7.490 | 7.510 | 145,010 | -0.19(-2.47%) |
Jul 05, 2022 | 7.310 | 7.810 | 7.250 | 7.700 | 261,252 | +0.23(+3.08%) |