Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.271 | 4.390 | 4.254 | 4.280 | 161,534 | -0.02(-0.40%) |
Sep 29, 2022 | 4.384 | 4.384 | 4.271 | 4.297 | 209,379 | -0.14(-3.12%) |
Sep 28, 2022 | 4.314 | 4.470 | 4.297 | 4.435 | 194,301 | +0.15(+3.43%) |
Sep 27, 2022 | 4.409 | 4.453 | 4.254 | 4.288 | 305,122 | -0.05(-1.20%) |
Sep 26, 2022 | 4.366 | 4.444 | 4.314 | 4.340 | 184,650 | -0.04(-0.99%) |
Sep 23, 2022 | 4.401 | 4.427 | 4.323 | 4.384 | 304,177 | -0.10(-2.31%) |
Sep 22, 2022 | 4.600 | 4.608 | 4.478 | 4.487 | 199,380 | -0.11(-2.44%) |
Sep 21, 2022 | 4.660 | 4.740 | 4.600 | 4.600 | 84,470 | -0.07(-1.48%) |
Sep 20, 2022 | 4.686 | 4.695 | 4.634 | 4.669 | 122,450 | -0.08(-1.64%) |
Sep 19, 2022 | 4.686 | 4.781 | 4.686 | 4.747 | 230,765 | -0.02(-0.36%) |
Sep 16, 2022 | 4.781 | 4.811 | 4.729 | 4.764 | 136,342 | -0.10(-1.96%) |
Sep 15, 2022 | 4.885 | 4.928 | 4.824 | 4.859 | 115,893 | -0.05(-1.06%) |
Sep 14, 2022 | 4.911 | 4.911 | 4.850 | 4.911 | 72,412 | +0.03(+0.71%) |
Sep 13, 2022 | 4.997 | 5.092 | 4.842 | 4.876 | 315,871 | -0.18(-3.59%) |
Sep 12, 2022 | 5.041 | 5.058 | 5.015 | 5.058 | 180,134 | +0.08(+1.56%) |
Sep 09, 2022 | 4.937 | 5.015 | 4.928 | 4.980 | 169,717 | +0.09(+1.77%) |
Sep 08, 2022 | 4.807 | 4.920 | 4.755 | 4.894 | 138,553 | +0.05(+1.07%) |
Sep 07, 2022 | 4.738 | 4.859 | 4.738 | 4.842 | 236,030 | +0.07(+1.45%) |
Sep 06, 2022 | 4.833 | 4.842 | 4.712 | 4.773 | 121,930 | -0.03(-0.54%) |
Sep 02, 2022 | 4.850 | 4.911 | 4.764 | 4.799 | 125,905 | -0.03(-0.54%) |
Sep 01, 2022 | 4.781 | 4.833 | 4.721 | 4.824 | 130,996 | +0.01(+0.18%) |
Aug 31, 2022 | 4.842 | 4.915 | 4.816 | 4.816 | 190,399 | -0.02(-0.36%) |
Aug 30, 2022 | 4.928 | 4.946 | 4.824 | 4.833 | 218,413 | -0.10(-1.93%) |
Aug 29, 2022 | 4.980 | 5.032 | 4.920 | 4.928 | 309,958 | -0.10(-2.06%) |
Aug 26, 2022 | 5.257 | 5.265 | 5.032 | 5.032 | 208,957 | -0.22(-4.12%) |
Aug 25, 2022 | 5.222 | 5.248 | 5.188 | 5.248 | 89,764 | +0.06(+1.17%) |
Aug 24, 2022 | 5.179 | 5.248 | 5.170 | 5.188 | 200,226 | +0.01(+0.17%) |
Aug 23, 2022 | 5.205 | 5.257 | 5.162 | 5.179 | 101,649 | -0.03(-0.50%) |
Aug 22, 2022 | 5.300 | 5.300 | 5.162 | 5.205 | 138,473 | -0.14(-2.59%) |
Aug 19, 2022 | 5.352 | 5.399 | 5.326 | 5.343 | 223,396 | -0.09(-1.59%) |
Aug 18, 2022 | 5.473 | 5.516 | 5.386 | 5.430 | 179,571 | -0.03(-0.48%) |
Aug 17, 2022 | 5.637 | 5.680 | 5.456 | 5.456 | 289,643 | -0.24(-4.25%) |
Aug 16, 2022 | 5.801 | 5.862 | 5.689 | 5.698 | 169,077 | -0.12(-2.08%) |
Aug 15, 2022 | 5.914 | 5.966 | 5.810 | 5.819 | 199,956 | -0.15(-2.46%) |
Aug 12, 2022 | 5.905 | 5.966 | 5.879 | 5.966 | 140,486 | +0.12(+2.07%) |
Aug 11, 2022 | 5.810 | 5.957 | 5.810 | 5.845 | 272,743 | +0.07(+1.27%) |
Aug 10, 2022 | 5.724 | 5.827 | 5.724 | 5.771 | 147,928 | +0.13(+2.22%) |
Aug 09, 2022 | 5.672 | 5.672 | 5.585 | 5.646 | 167,439 | -0.05(-0.91%) |
Aug 08, 2022 | 5.663 | 5.801 | 5.663 | 5.698 | 159,361 | +0.03(+0.46%) |
Aug 05, 2022 | 5.585 | 5.715 | 5.533 | 5.672 | 238,293 | -0.01(-0.15%) |
Aug 04, 2022 | 5.706 | 5.706 | 5.603 | 5.680 | 156,321 | +0.01(+0.15%) |
Aug 03, 2022 | 5.542 | 5.698 | 5.492 | 5.672 | 185,263 | +0.13(+2.34%) |
Aug 02, 2022 | 5.499 | 5.568 | 5.464 | 5.542 | 124,279 | +0.04(+0.79%) |
Aug 01, 2022 | 5.456 | 5.551 | 5.412 | 5.499 | 209,497 | +0.02(+0.32%) |
Jul 29, 2022 | 5.378 | 5.533 | 5.343 | 5.482 | 215,327 | +0.14(+2.59%) |
Jul 28, 2022 | 5.326 | 5.369 | 5.257 | 5.343 | 175,441 | +0.03(+0.49%) |
Jul 27, 2022 | 5.179 | 5.343 | 5.170 | 5.317 | 178,530 | +0.15(+2.84%) |
Jul 26, 2022 | 5.222 | 5.226 | 5.127 | 5.170 | 132,005 | -0.06(-1.16%) |
Jul 25, 2022 | 5.352 | 5.352 | 5.201 | 5.231 | 89,158 | -0.07(-1.30%) |
Jul 22, 2022 | 5.291 | 5.309 | 5.242 | 5.300 | 135,546 | +0.04(+0.82%) |
Jul 21, 2022 | 5.283 | 5.283 | 5.205 | 5.257 | 141,346 | +0.03(+0.50%) |
Jul 20, 2022 | 5.188 | 5.248 | 5.146 | 5.231 | 168,464 | +0.08(+1.65%) |
Jul 19, 2022 | 5.103 | 5.197 | 5.095 | 5.146 | 242,051 | +0.08(+1.68%) |
Jul 18, 2022 | 5.154 | 5.205 | 5.052 | 5.061 | 201,340 | -0.05(-1.00%) |
Jul 15, 2022 | 5.036 | 5.112 | 5.012 | 5.112 | 88,388 | +0.14(+2.91%) |
Jul 14, 2022 | 4.976 | 4.993 | 4.925 | 4.968 | 114,027 | -0.06(-1.18%) |
Jul 13, 2022 | 4.968 | 5.075 | 4.951 | 5.027 | 146,098 | -0.04(-0.84%) |
Jul 12, 2022 | 5.163 | 5.197 | 5.022 | 5.069 | 173,067 | -0.09(-1.81%) |
Jul 11, 2022 | 5.205 | 5.231 | 5.129 | 5.163 | 185,454 | -0.05(-0.98%) |
Jul 08, 2022 | 5.231 | 5.265 | 5.171 | 5.214 | 156,156 | -0.04(-0.81%) |
Jul 07, 2022 | 5.248 | 5.263 | 5.180 | 5.256 | 179,031 | +0.08(+1.48%) |
Jul 06, 2022 | 5.112 | 5.193 | 5.086 | 5.180 | 258,836 | +0.08(+1.67%) |
Jul 05, 2022 | 4.985 | 5.095 | 4.934 | 5.095 | 227,037 | +0.06(+1.18%) |