Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.030 | 4.220 | 3.800 | 3.920 | 80,787 | +0.06(+1.55%) |
Sep 29, 2022 | 3.820 | 3.910 | 3.790 | 3.860 | 33,419 | -0.09(-2.28%) |
Sep 28, 2022 | 3.800 | 3.950 | 3.790 | 3.950 | 23,913 | +0.10(+2.60%) |
Sep 27, 2022 | 3.860 | 4.040 | 3.840 | 3.850 | 42,427 | -0.10(-2.53%) |
Sep 26, 2022 | 4.000 | 4.060 | 3.880 | 3.950 | 27,322 | -0.02(-0.50%) |
Sep 23, 2022 | 3.850 | 4.089 | 3.840 | 3.970 | 81,411 | -0.15(-3.64%) |
Sep 22, 2022 | 4.070 | 4.170 | 3.815 | 4.120 | 207,915 | +0.03(+0.73%) |
Sep 21, 2022 | 4.000 | 4.155 | 4.000 | 4.090 | 27,469 | +0.11(+2.76%) |
Sep 20, 2022 | 3.915 | 4.030 | 3.915 | 3.980 | 70,143 | -0.01(-0.25%) |
Sep 19, 2022 | 3.910 | 4.020 | 3.910 | 3.990 | 75,198 | -0.07(-1.72%) |
Sep 16, 2022 | 4.040 | 4.200 | 3.730 | 4.060 | 646,995 | +0.02(+0.50%) |
Sep 15, 2022 | 4.180 | 4.250 | 3.910 | 4.040 | 210,337 | -0.12(-2.88%) |
Sep 14, 2022 | 4.240 | 4.310 | 4.140 | 4.160 | 81,614 | -0.09(-2.12%) |
Sep 13, 2022 | 4.250 | 4.360 | 4.240 | 4.250 | 81,437 | -0.14(-3.19%) |
Sep 12, 2022 | 4.500 | 4.510 | 4.260 | 4.390 | 492,098 | -0.16(-3.52%) |
Sep 09, 2022 | 4.330 | 4.610 | 4.330 | 4.550 | 62,696 | +0.23(+5.32%) |
Sep 08, 2022 | 4.340 | 4.360 | 4.270 | 4.320 | 27,534 | -0.03(-0.69%) |
Sep 07, 2022 | 4.300 | 4.450 | 4.278 | 4.350 | 72,630 | -0.01(-0.23%) |
Sep 06, 2022 | 4.350 | 4.500 | 4.310 | 4.360 | 173,673 | -0.04(-0.91%) |
Sep 02, 2022 | 4.460 | 4.625 | 4.390 | 4.400 | 31,905 | -0.06(-1.35%) |
Sep 01, 2022 | 4.450 | 4.590 | 4.400 | 4.460 | 53,463 | -0.08(-1.76%) |
Aug 31, 2022 | 4.520 | 4.690 | 4.460 | 4.540 | 59,078 | +0.00(+0.00%) |
Aug 30, 2022 | 4.500 | 4.650 | 4.430 | 4.540 | 52,187 | -0.04(-0.87%) |
Aug 29, 2022 | 4.510 | 4.700 | 4.468 | 4.580 | 37,612 | -0.03(-0.65%) |
Aug 26, 2022 | 4.740 | 4.740 | 4.520 | 4.610 | 36,721 | -0.17(-3.56%) |
Aug 25, 2022 | 4.500 | 4.950 | 4.475 | 4.780 | 137,257 | +0.28(+6.22%) |
Aug 24, 2022 | 4.550 | 4.600 | 4.490 | 4.500 | 36,522 | -0.08(-1.75%) |
Aug 23, 2022 | 4.650 | 4.680 | 4.470 | 4.580 | 118,269 | -0.09(-1.93%) |
Aug 22, 2022 | 4.500 | 4.770 | 4.450 | 4.670 | 71,572 | +0.10(+2.19%) |
Aug 19, 2022 | 4.590 | 4.720 | 4.510 | 4.570 | 74,349 | -0.12(-2.56%) |
Aug 18, 2022 | 4.570 | 4.900 | 4.570 | 4.690 | 74,592 | +0.07(+1.52%) |
Aug 17, 2022 | 4.590 | 4.700 | 4.500 | 4.620 | 75,514 | -0.04(-0.86%) |
Aug 16, 2022 | 4.810 | 4.990 | 4.400 | 4.660 | 526,026 | -0.68(-12.73%) |
Aug 15, 2022 | 5.500 | 5.535 | 5.190 | 5.340 | 87,154 | -0.23(-4.13%) |
Aug 12, 2022 | 5.310 | 5.630 | 5.310 | 5.570 | 47,722 | +0.23(+4.31%) |
Aug 11, 2022 | 5.480 | 5.600 | 5.230 | 5.340 | 34,194 | -0.16(-2.91%) |
Aug 10, 2022 | 5.520 | 5.551 | 5.150 | 5.500 | 59,056 | +0.08(+1.48%) |
Aug 09, 2022 | 5.680 | 5.680 | 5.420 | 5.420 | 14,862 | -0.23(-4.07%) |
Aug 08, 2022 | 5.480 | 5.800 | 5.430 | 5.650 | 62,856 | +0.22(+4.05%) |
Aug 05, 2022 | 5.670 | 5.730 | 5.330 | 5.430 | 42,523 | -0.08(-1.45%) |
Aug 04, 2022 | 5.430 | 5.510 | 5.340 | 5.510 | 44,524 | +0.18(+3.38%) |
Aug 03, 2022 | 5.120 | 5.340 | 5.090 | 5.330 | 38,828 | +0.27(+5.34%) |
Aug 02, 2022 | 5.130 | 5.170 | 5.060 | 5.060 | 53,549 | -0.13(-2.50%) |
Aug 01, 2022 | 5.100 | 5.220 | 5.050 | 5.190 | 26,850 | +0.08(+1.57%) |
Jul 29, 2022 | 5.100 | 5.182 | 5.050 | 5.110 | 58,587 | -0.04(-0.78%) |
Jul 28, 2022 | 5.120 | 5.210 | 5.050 | 5.150 | 42,455 | +0.00(+0.00%) |
Jul 27, 2022 | 5.170 | 5.170 | 5.040 | 5.150 | 18,659 | +0.06(+1.18%) |
Jul 26, 2022 | 5.320 | 5.320 | 5.050 | 5.090 | 28,801 | -0.22(-4.14%) |
Jul 25, 2022 | 5.340 | 5.350 | 5.160 | 5.310 | 55,026 | -0.03(-0.56%) |
Jul 22, 2022 | 5.860 | 5.860 | 5.110 | 5.340 | 60,350 | -0.49(-8.40%) |
Jul 21, 2022 | 5.340 | 5.845 | 5.170 | 5.830 | 150,454 | +0.54(+10.21%) |
Jul 20, 2022 | 5.100 | 5.340 | 5.060 | 5.290 | 117,847 | +0.19(+3.73%) |
Jul 19, 2022 | 5.080 | 5.120 | 4.990 | 5.100 | 40,137 | +0.10(+2.00%) |
Jul 18, 2022 | 4.940 | 5.033 | 4.940 | 5.000 | 44,098 | +0.07(+1.42%) |
Jul 15, 2022 | 4.980 | 4.990 | 4.890 | 4.930 | 38,011 | +0.03(+0.61%) |
Jul 14, 2022 | 4.900 | 4.910 | 4.840 | 4.900 | 53,974 | +0.02(+0.41%) |
Jul 13, 2022 | 4.940 | 4.990 | 4.820 | 4.880 | 33,584 | -0.12(-2.40%) |
Jul 12, 2022 | 5.040 | 5.040 | 4.950 | 5.000 | 38,506 | +0.00(+0.00%) |
Jul 11, 2022 | 5.030 | 5.030 | 4.940 | 5.000 | 34,461 | -0.06(-1.19%) |
Jul 08, 2022 | 5.060 | 5.135 | 5.020 | 5.060 | 23,457 | -0.03(-0.59%) |
Jul 07, 2022 | 5.040 | 5.160 | 5.040 | 5.090 | 54,693 | +0.09(+1.80%) |
Jul 06, 2022 | 5.120 | 5.170 | 5.000 | 5.000 | 55,707 | -0.08(-1.57%) |
Jul 05, 2022 | 4.880 | 5.110 | 4.860 | 5.080 | 78,835 | +0.13(+2.63%) |