Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.580 | 3.720 | 3.160 | 3.190 | 1,030,669 | -0.36(-10.14%) |
Sep 29, 2022 | 4.010 | 4.010 | 3.550 | 3.550 | 2,435,645 | -0.35(-8.97%) |
Sep 28, 2022 | 3.690 | 3.985 | 3.700 | 3.900 | 816,364 | +0.21(+5.69%) |
Sep 27, 2022 | 3.990 | 4.000 | 3.680 | 3.690 | 893,511 | -0.20(-5.14%) |
Sep 26, 2022 | 3.700 | 4.110 | 3.700 | 3.890 | 996,457 | +0.10(+2.64%) |
Sep 23, 2022 | 4.170 | 4.273 | 3.550 | 3.790 | 1,775,242 | -0.59(-13.47%) |
Sep 22, 2022 | 4.980 | 5.000 | 4.330 | 4.380 | 793,997 | -0.57(-11.52%) |
Sep 21, 2022 | 5.010 | 5.111 | 4.510 | 4.950 | 955,010 | -0.13(-2.56%) |
Sep 20, 2022 | 5.550 | 5.690 | 5.000 | 5.080 | 1,016,945 | -0.46(-8.30%) |
Sep 19, 2022 | 5.950 | 5.950 | 5.510 | 5.540 | 638,413 | -0.33(-5.62%) |
Sep 16, 2022 | 6.000 | 6.088 | 5.750 | 5.870 | 1,742,480 | -0.36(-5.78%) |
Sep 15, 2022 | 6.620 | 6.780 | 5.810 | 6.230 | 1,575,533 | -0.65(-9.45%) |
Sep 14, 2022 | 6.650 | 7.050 | 6.620 | 6.880 | 457,313 | +0.18(+2.69%) |
Sep 13, 2022 | 6.590 | 6.840 | 6.539 | 6.700 | 444,390 | -0.19(-2.76%) |
Sep 12, 2022 | 6.900 | 7.100 | 6.850 | 6.890 | 532,734 | +0.06(+0.88%) |
Sep 09, 2022 | 6.770 | 6.950 | 6.770 | 6.830 | 257,424 | +0.01(+0.15%) |
Sep 08, 2022 | 7.130 | 7.150 | 6.775 | 6.820 | 279,064 | -0.08(-1.16%) |
Sep 07, 2022 | 6.950 | 7.000 | 6.840 | 6.900 | 323,667 | +0.06(+0.88%) |
Sep 06, 2022 | 6.810 | 6.885 | 6.520 | 6.840 | 225,482 | +0.24(+3.64%) |
Sep 02, 2022 | 6.950 | 6.950 | 6.510 | 6.600 | 223,801 | -0.30(-4.35%) |
Sep 01, 2022 | 6.800 | 6.940 | 6.450 | 6.900 | 219,895 | -0.04(-0.58%) |
Aug 31, 2022 | 6.550 | 7.000 | 6.335 | 6.940 | 523,211 | +0.32(+4.83%) |
Aug 30, 2022 | 6.550 | 6.910 | 6.530 | 6.620 | 225,922 | +0.16(+2.48%) |
Aug 29, 2022 | 6.980 | 7.000 | 6.420 | 6.460 | 319,436 | -0.51(-7.32%) |
Aug 26, 2022 | 7.500 | 7.500 | 6.880 | 6.970 | 236,210 | -0.29(-3.99%) |
Aug 25, 2022 | 7.400 | 7.550 | 7.150 | 7.260 | 209,824 | -0.08(-1.09%) |
Aug 24, 2022 | 7.370 | 7.990 | 7.260 | 7.340 | 278,726 | +0.03(+0.41%) |
Aug 23, 2022 | 6.310 | 7.400 | 6.310 | 7.310 | 426,200 | +0.89(+13.86%) |
Aug 22, 2022 | 6.900 | 6.930 | 6.090 | 6.420 | 582,624 | -0.66(-9.32%) |
Aug 19, 2022 | 8.080 | 8.240 | 7.080 | 7.080 | 520,871 | -1.28(-15.31%) |
Aug 18, 2022 | 8.260 | 8.490 | 7.620 | 8.360 | 427,376 | -0.13(-1.53%) |
Aug 17, 2022 | 8.400 | 8.600 | 7.810 | 8.490 | 370,917 | -0.11(-1.28%) |
Aug 16, 2022 | 9.020 | 9.020 | 8.190 | 8.600 | 502,972 | -0.54(-5.91%) |
Aug 15, 2022 | 8.390 | 9.230 | 8.330 | 9.140 | 487,833 | +0.84(+10.12%) |
Aug 12, 2022 | 7.190 | 8.300 | 7.040 | 8.300 | 662,901 | +1.18(+16.57%) |
Aug 11, 2022 | 7.280 | 7.349 | 7.080 | 7.120 | 244,950 | -0.16(-2.20%) |
Aug 10, 2022 | 6.930 | 7.280 | 6.813 | 7.280 | 597,675 | +0.40(+5.81%) |
Aug 09, 2022 | 6.850 | 6.930 | 6.740 | 6.880 | 227,334 | -0.01(-0.15%) |
Aug 08, 2022 | 6.900 | 6.940 | 6.620 | 6.890 | 348,924 | +0.14(+2.07%) |
Aug 05, 2022 | 6.910 | 6.910 | 6.500 | 6.750 | 180,046 | -0.15(-2.17%) |
Aug 04, 2022 | 6.450 | 7.044 | 6.435 | 6.900 | 406,737 | +0.44(+6.81%) |
Aug 03, 2022 | 6.340 | 6.490 | 6.320 | 6.460 | 283,161 | +0.18(+2.87%) |
Aug 02, 2022 | 6.150 | 6.345 | 6.120 | 6.280 | 191,905 | +0.10(+1.62%) |
Aug 01, 2022 | 6.500 | 6.500 | 6.155 | 6.180 | 157,698 | -0.42(-6.36%) |
Jul 29, 2022 | 6.490 | 6.784 | 6.210 | 6.600 | 329,297 | +0.32(+5.10%) |
Jul 28, 2022 | 6.330 | 6.380 | 6.150 | 6.280 | 241,533 | +0.10(+1.62%) |
Jul 27, 2022 | 5.960 | 6.190 | 5.890 | 6.180 | 207,548 | +0.31(+5.28%) |
Jul 26, 2022 | 5.880 | 6.010 | 5.850 | 5.870 | 114,900 | -0.01(-0.17%) |
Jul 25, 2022 | 5.940 | 5.940 | 5.835 | 5.880 | 131,949 | -0.02(-0.34%) |
Jul 22, 2022 | 6.220 | 6.352 | 5.870 | 5.900 | 163,894 | -0.26(-4.22%) |
Jul 21, 2022 | 6.050 | 6.170 | 5.950 | 6.160 | 212,409 | +0.09(+1.48%) |
Jul 20, 2022 | 5.900 | 6.150 | 5.900 | 6.070 | 232,204 | +0.13(+2.19%) |
Jul 19, 2022 | 5.900 | 6.030 | 5.890 | 5.940 | 262,495 | +0.05(+0.85%) |
Jul 18, 2022 | 6.010 | 6.100 | 5.820 | 5.890 | 226,725 | -0.14(-2.32%) |
Jul 15, 2022 | 5.650 | 6.090 | 5.520 | 6.030 | 343,128 | +0.42(+7.49%) |
Jul 14, 2022 | 5.450 | 5.900 | 5.430 | 5.610 | 304,680 | +0.13(+2.37%) |
Jul 13, 2022 | 5.570 | 5.955 | 5.460 | 5.480 | 516,709 | -0.23(-4.03%) |
Jul 12, 2022 | 6.040 | 6.040 | 5.660 | 5.710 | 351,197 | -0.07(-1.21%) |
Jul 11, 2022 | 6.410 | 6.490 | 5.760 | 5.780 | 251,270 | -0.71(-10.94%) |
Jul 08, 2022 | 6.000 | 6.870 | 5.956 | 6.490 | 375,320 | +0.51(+8.53%) |
Jul 07, 2022 | 5.700 | 6.150 | 5.700 | 5.980 | 186,013 | +0.31(+5.47%) |
Jul 06, 2022 | 5.790 | 5.930 | 5.560 | 5.670 | 198,355 | -0.17(-2.91%) |
Jul 05, 2022 | 6.050 | 6.110 | 5.700 | 5.840 | 300,812 | -0.29(-4.73%) |