Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.080 | 3.230 | 2.940 | 3.200 | 17,173 | +0.09(+2.89%) |
Sep 29, 2022 | 3.000 | 3.130 | 2.920 | 3.110 | 5,937 | +0.06(+1.97%) |
Sep 28, 2022 | 3.070 | 3.130 | 2.982 | 3.050 | 14,553 | +0.01(+0.33%) |
Sep 27, 2022 | 3.100 | 3.200 | 3.040 | 3.040 | 15,563 | -0.03(-0.98%) |
Sep 26, 2022 | 2.970 | 3.220 | 2.868 | 3.070 | 31,895 | +0.00(+0.00%) |
Sep 23, 2022 | 3.250 | 3.250 | 2.850 | 3.070 | 177,790 | -0.28(-8.36%) |
Sep 22, 2022 | 3.260 | 3.350 | 3.110 | 3.350 | 44,081 | -0.01(-0.30%) |
Sep 21, 2022 | 3.050 | 3.360 | 2.890 | 3.360 | 122,536 | +0.10(+3.07%) |
Sep 20, 2022 | 3.180 | 3.310 | 3.010 | 3.260 | 44,640 | -0.02(-0.61%) |
Sep 19, 2022 | 3.000 | 3.300 | 2.930 | 3.280 | 62,803 | +0.22(+7.19%) |
Sep 16, 2022 | 3.460 | 3.570 | 2.760 | 3.060 | 92,934 | -0.43(-12.32%) |
Sep 15, 2022 | 3.420 | 3.630 | 3.420 | 3.490 | 19,348 | +0.00(+0.00%) |
Sep 14, 2022 | 3.720 | 3.838 | 3.380 | 3.490 | 28,959 | -0.29(-7.67%) |
Sep 13, 2022 | 3.770 | 3.900 | 3.680 | 3.780 | 22,832 | -0.04(-1.05%) |
Sep 12, 2022 | 3.700 | 3.889 | 3.700 | 3.820 | 20,958 | +0.16(+4.37%) |
Sep 09, 2022 | 3.910 | 4.179 | 3.460 | 3.660 | 62,075 | -0.20(-5.18%) |
Sep 08, 2022 | 3.980 | 4.000 | 3.810 | 3.860 | 20,421 | +0.01(+0.26%) |
Sep 07, 2022 | 3.880 | 4.180 | 3.730 | 3.850 | 31,017 | -0.08(-2.04%) |
Sep 06, 2022 | 3.900 | 4.060 | 3.800 | 3.930 | 27,018 | -0.07(-1.75%) |
Sep 02, 2022 | 4.100 | 4.230 | 4.000 | 4.000 | 32,932 | +0.00(+0.00%) |
Sep 01, 2022 | 4.300 | 4.300 | 3.800 | 4.000 | 59,202 | -0.35(-8.05%) |
Aug 31, 2022 | 4.390 | 4.440 | 4.300 | 4.350 | 73,687 | -0.15(-3.33%) |
Aug 30, 2022 | 4.670 | 4.670 | 4.320 | 4.500 | 171,629 | -0.43(-8.72%) |
Aug 29, 2022 | 4.890 | 4.930 | 4.280 | 4.930 | 251,114 | -0.25(-4.83%) |
Aug 26, 2022 | 6.000 | 6.000 | 4.730 | 5.180 | 811,111 | -1.01(-16.32%) |
Aug 25, 2022 | 5.500 | 7.450 | 5.200 | 6.190 | 28,757,552 | +1.60(+34.84%) |
Aug 24, 2022 | 4.700 | 4.960 | 4.400 | 4.591 | 9,921 | +0.01(+0.23%) |
Aug 22, 2022 | 4.580 | 110 | +0.03(+0.66%) | |||
Aug 19, 2022 | 4.720 | 4.750 | 4.300 | 4.550 | 10,904 | -0.16(-3.40%) |
Aug 18, 2022 | 4.700 | 5.390 | 4.700 | 4.710 | 6,241 | -0.19(-3.88%) |
Aug 17, 2022 | 4.750 | 5.000 | 4.750 | 4.900 | 2,185 | +0.09(+1.87%) |
Aug 16, 2022 | 4.680 | 4.980 | 4.640 | 4.810 | 9,715 | +0.30(+6.65%) |
Aug 15, 2022 | 4.660 | 4.946 | 4.510 | 4.510 | 16,250 | -0.17(-3.63%) |
Aug 12, 2022 | 4.640 | 4.830 | 4.311 | 4.680 | 13,437 | +0.38(+8.84%) |
Aug 11, 2022 | 4.900 | 5.500 | 4.000 | 4.300 | 57,187 | -0.33(-7.13%) |
Aug 10, 2022 | 5.340 | 5.490 | 4.630 | 4.630 | 5,189 | -0.36(-7.21%) |
Aug 09, 2022 | 4.910 | 4.996 | 4.750 | 4.990 | 1,632 | +0.24(+5.05%) |
Aug 08, 2022 | 4.980 | 4.980 | 4.580 | 4.750 | 2,239 | +0.00(+0.00%) |
Aug 05, 2022 | 5.000 | 5.000 | 4.740 | 4.750 | 4,670 | +0.01(+0.21%) |
Aug 04, 2022 | 4.720 | 4.740 | 4.518 | 4.740 | 4,908 | -0.09(-1.86%) |
Aug 03, 2022 | 4.400 | 4.830 | 4.361 | 4.830 | 2,761 | +0.53(+12.33%) |
Aug 01, 2022 | 4.300 | 40 | -0.55(-11.34%) | |||
Jul 29, 2022 | 4.690 | 4.850 | 4.500 | 4.850 | 6,170 | +0.16(+3.41%) |
Jul 27, 2022 | 4.690 | 173 | +0.19(+4.22%) | |||
Jul 26, 2022 | 4.360 | 4.500 | 4.360 | 4.500 | 660 | +0.14(+3.21%) |
Jul 25, 2022 | 4.360 | 4.360 | 4.360 | 4.360 | 155 | +0.03(+0.69%) |
Jul 22, 2022 | 4.480 | 4.730 | 4.330 | 4.330 | 1,721 | -0.15(-3.35%) |
Jul 21, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 186 | +0.03(+0.67%) |
Jul 20, 2022 | 4.390 | 4.480 | 4.390 | 4.450 | 524 | -0.17(-3.68%) |
Jul 19, 2022 | 4.460 | 4.848 | 4.360 | 4.620 | 11,617 | +0.21(+4.76%) |
Jul 18, 2022 | 4.800 | 5.100 | 4.400 | 4.410 | 4,811 | -0.09(-2.00%) |
Jul 15, 2022 | 4.461 | 4.550 | 4.461 | 4.500 | 6,152 | +0.03(+0.67%) |
Jul 14, 2022 | 4.310 | 4.470 | 4.310 | 4.470 | 1,113 | +0.02(+0.56%) |
Jul 13, 2022 | 4.300 | 4.580 | 4.300 | 4.445 | 3,473 | -0.09(-2.09%) |
Jul 12, 2022 | 4.520 | 4.540 | 4.485 | 4.540 | 2,844 | -0.15(-3.20%) |
Jul 11, 2022 | 4.460 | 4.820 | 4.460 | 4.690 | 5,837 | -0.10(-2.09%) |
Jul 08, 2022 | 4.830 | 4.830 | 4.480 | 4.790 | 1,166 | +0.05(+1.05%) |
Jul 07, 2022 | 4.414 | 4.740 | 4.414 | 4.740 | 3,172 | +0.13(+2.82%) |
Jul 06, 2022 | 5.400 | 5.490 | 4.300 | 4.610 | 42,227 | +0.18(+4.06%) |
Jul 05, 2022 | 4.840 | 5.200 | 4.340 | 4.430 | 3,465 | -0.18(-3.90%) |