Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.600 | 3.800 | 3.400 | 3.400 | 14,820 | -0.28(-7.71%) |
Sep 29, 2022 | 3.410 | 3.800 | 3.410 | 3.684 | 11,102 | +0.25(+7.22%) |
Sep 28, 2022 | 3.400 | 3.546 | 3.298 | 3.436 | 16,360 | +0.12(+3.49%) |
Sep 27, 2022 | 3.320 | 3.600 | 3.320 | 3.320 | 14,149 | -0.20(-5.63%) |
Sep 26, 2022 | 3.792 | 3.796 | 3.200 | 3.518 | 15,564 | -0.26(-6.93%) |
Sep 23, 2022 | 3.800 | 4.092 | 3.600 | 3.780 | 23,363 | -0.08(-2.07%) |
Sep 22, 2022 | 3.618 | 4.200 | 3.600 | 3.860 | 55,178 | -0.02(-0.52%) |
Sep 21, 2022 | 3.800 | 4.152 | 3.600 | 3.880 | 20,702 | +0.06(+1.46%) |
Sep 20, 2022 | 3.800 | 3.956 | 3.620 | 3.824 | 16,142 | -0.05(-1.24%) |
Sep 19, 2022 | 4.140 | 4.168 | 3.600 | 3.872 | 42,289 | -0.27(-6.47%) |
Sep 16, 2022 | 5.000 | 5.200 | 4.140 | 4.140 | 27,245 | -1.06(-20.38%) |
Sep 15, 2022 | 5.400 | 5.600 | 4.200 | 5.200 | 153,323 | +0.53(+11.25%) |
Sep 14, 2022 | 4.600 | 7.396 | 4.140 | 4.674 | 438,228 | +0.47(+11.29%) |
Sep 13, 2022 | 3.900 | 4.818 | 3.880 | 4.200 | 64,111 | +0.36(+9.38%) |
Sep 12, 2022 | 4.392 | 4.392 | 3.600 | 3.840 | 16,342 | -0.16(-4.00%) |
Sep 09, 2022 | 4.026 | 4.208 | 3.900 | 4.000 | 4,525 | -0.15(-3.61%) |
Sep 08, 2022 | 3.600 | 4.200 | 3.530 | 4.150 | 15,035 | +0.38(+10.08%) |
Sep 07, 2022 | 4.266 | 4.396 | 3.742 | 3.770 | 22,640 | -0.44(-10.37%) |
Sep 06, 2022 | 4.466 | 4.758 | 3.800 | 4.206 | 12,842 | +0.08(+1.89%) |
Sep 02, 2022 | 4.682 | 4.988 | 4.004 | 4.128 | 22,036 | -0.41(-9.07%) |
Sep 01, 2022 | 4.842 | 4.996 | 4.540 | 4.540 | 427 | -0.24(-5.02%) |
Aug 31, 2022 | 5.000 | 5.000 | 4.684 | 4.780 | 1,089 | -0.05(-0.95%) |
Aug 30, 2022 | 5.110 | 5.200 | 4.584 | 4.826 | 2,523 | -0.06(-1.27%) |
Aug 29, 2022 | 4.978 | 5.014 | 4.400 | 4.888 | 9,411 | -0.09(-1.81%) |
Aug 26, 2022 | 5.398 | 5.796 | 4.780 | 4.978 | 8,593 | -0.14(-2.81%) |
Aug 25, 2022 | 5.800 | 5.804 | 5.122 | 5.122 | 11,725 | -0.22(-4.08%) |
Aug 24, 2022 | 5.140 | 5.872 | 5.124 | 5.340 | 12,896 | +0.15(+2.85%) |
Aug 23, 2022 | 5.000 | 5.382 | 4.702 | 5.192 | 6,323 | +0.12(+2.41%) |
Aug 22, 2022 | 5.400 | 5.444 | 4.720 | 5.070 | 9,342 | +0.07(+1.40%) |
Aug 19, 2022 | 5.504 | 5.636 | 5.000 | 5.000 | 4,910 | -0.21(-3.99%) |
Aug 18, 2022 | 5.596 | 5.796 | 4.680 | 5.208 | 18,319 | -0.43(-7.66%) |
Aug 17, 2022 | 5.998 | 6.200 | 5.200 | 5.640 | 11,275 | -0.06(-1.05%) |
Aug 16, 2022 | 5.850 | 5.904 | 5.600 | 5.700 | 3,579 | -0.15(-2.56%) |
Aug 15, 2022 | 5.812 | 5.960 | 5.500 | 5.850 | 11,449 | -0.13(-2.14%) |
Aug 12, 2022 | 6.400 | 6.500 | 5.806 | 5.978 | 10,812 | -0.04(-0.70%) |
Aug 11, 2022 | 6.180 | 6.180 | 6.020 | 6.020 | 2,505 | -0.02(-0.33%) |
Aug 10, 2022 | 6.000 | 6.180 | 5.714 | 6.040 | 2,927 | +0.24(+4.14%) |
Aug 09, 2022 | 5.788 | 6.180 | 5.442 | 5.800 | 6,489 | +0.19(+3.46%) |
Aug 08, 2022 | 5.798 | 5.940 | 5.500 | 5.606 | 10,585 | -0.09(-1.65%) |
Aug 05, 2022 | 5.492 | 5.778 | 5.300 | 5.700 | 6,527 | +0.22(+4.05%) |
Aug 04, 2022 | 5.400 | 5.740 | 5.400 | 5.478 | 1,410 | +0.21(+3.91%) |
Aug 03, 2022 | 5.510 | 5.800 | 5.108 | 5.272 | 8,329 | +0.23(+4.48%) |
Aug 02, 2022 | 5.324 | 5.528 | 5.042 | 5.046 | 958 | +0.03(+0.52%) |
Aug 01, 2022 | 5.560 | 5.560 | 5.000 | 5.020 | 7,181 | -0.26(-4.96%) |
Jul 29, 2022 | 5.260 | 5.558 | 5.100 | 5.282 | 5,112 | +0.01(+0.23%) |
Jul 28, 2022 | 5.188 | 5.390 | 5.012 | 5.270 | 6,264 | -0.05(-0.98%) |
Jul 27, 2022 | 5.560 | 5.600 | 5.244 | 5.322 | 8,671 | -0.16(-2.92%) |
Jul 26, 2022 | 5.460 | 5.560 | 5.400 | 5.482 | 1,982 | +0.03(+0.59%) |
Jul 25, 2022 | 5.300 | 5.560 | 5.300 | 5.450 | 4,976 | +0.16(+2.99%) |
Jul 22, 2022 | 5.400 | 5.538 | 5.100 | 5.292 | 5,244 | -0.07(-1.27%) |
Jul 21, 2022 | 5.398 | 5.600 | 5.150 | 5.360 | 3,541 | +0.01(+0.19%) |
Jul 20, 2022 | 5.400 | 5.554 | 5.158 | 5.350 | 10,475 | -0.05(-0.93%) |
Jul 19, 2022 | 5.556 | 5.800 | 5.080 | 5.400 | 20,332 | +0.35(+6.97%) |
Jul 18, 2022 | 5.398 | 5.796 | 5.010 | 5.048 | 9,365 | -0.22(-4.14%) |
Jul 15, 2022 | 5.438 | 5.800 | 5.100 | 5.266 | 13,051 | -0.08(-1.46%) |
Jul 14, 2022 | 5.800 | 6.518 | 5.222 | 5.344 | 33,263 | -0.59(-9.88%) |
Jul 13, 2022 | 6.000 | 6.480 | 5.500 | 5.930 | 19,903 | -0.09(-1.46%) |
Jul 12, 2022 | 6.400 | 6.438 | 5.400 | 6.018 | 9,829 | -0.24(-3.84%) |
Jul 11, 2022 | 6.680 | 6.680 | 5.900 | 6.258 | 9,504 | -0.34(-5.18%) |
Jul 08, 2022 | 6.546 | 6.800 | 6.402 | 6.600 | 3,826 | +0.00(+0.00%) |
Jul 07, 2022 | 6.700 | 6.800 | 6.326 | 6.600 | 7,354 | +0.40(+6.38%) |
Jul 06, 2022 | 6.200 | 6.460 | 6.002 | 6.204 | 5,418 | -0.00(-0.06%) |
Jul 05, 2022 | 6.300 | 6.526 | 6.000 | 6.208 | 4,964 | -0.16(-2.45%) |