Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.555 | 4.695 | 4.517 | 4.517 | 1,887,722 | -0.06(-1.22%) |
Sep 29, 2022 | 4.648 | 4.676 | 4.489 | 4.573 | 2,828,985 | -0.18(-3.73%) |
Sep 28, 2022 | 4.639 | 4.797 | 4.629 | 4.751 | 1,757,863 | +0.02(+0.39%) |
Sep 27, 2022 | 4.704 | 4.769 | 4.648 | 4.732 | 1,374,485 | +0.09(+2.01%) |
Sep 26, 2022 | 4.723 | 4.863 | 4.620 | 4.639 | 1,530,931 | -0.15(-3.12%) |
Sep 23, 2022 | 4.788 | 4.807 | 4.695 | 4.788 | 1,642,796 | -0.07(-1.54%) |
Sep 22, 2022 | 4.900 | 4.947 | 4.825 | 4.863 | 1,364,842 | -0.08(-1.70%) |
Sep 21, 2022 | 5.021 | 5.087 | 4.919 | 4.947 | 1,282,147 | -0.08(-1.67%) |
Sep 20, 2022 | 5.124 | 5.124 | 5.017 | 5.031 | 1,191,784 | -0.10(-2.00%) |
Sep 19, 2022 | 5.105 | 5.208 | 5.012 | 5.133 | 1,229,561 | -0.07(-1.26%) |
Sep 16, 2022 | 5.087 | 5.227 | 5.061 | 5.199 | 1,613,392 | +0.07(+1.27%) |
Sep 15, 2022 | 5.171 | 5.297 | 5.115 | 5.133 | 1,405,430 | -0.06(-1.08%) |
Sep 14, 2022 | 5.264 | 5.275 | 5.105 | 5.189 | 1,964,935 | -0.01(-0.18%) |
Sep 13, 2022 | 5.385 | 5.395 | 5.180 | 5.199 | 2,145,319 | -0.27(-4.95%) |
Sep 12, 2022 | 5.460 | 5.535 | 5.441 | 5.469 | 1,193,003 | +0.07(+1.38%) |
Sep 09, 2022 | 5.283 | 5.437 | 5.280 | 5.395 | 1,709,552 | +0.17(+3.21%) |
Sep 08, 2022 | 5.227 | 5.292 | 5.077 | 5.227 | 2,260,857 | -0.06(-1.06%) |
Sep 07, 2022 | 5.311 | 5.334 | 5.199 | 5.283 | 1,342,479 | -0.07(-1.39%) |
Sep 06, 2022 | 5.544 | 5.544 | 5.283 | 5.357 | 1,875,186 | -0.15(-2.71%) |
Sep 02, 2022 | 5.656 | 5.693 | 5.474 | 5.507 | 1,188,687 | -0.11(-1.99%) |
Sep 01, 2022 | 5.768 | 5.768 | 5.437 | 5.619 | 2,187,867 | -0.20(-3.37%) |
Aug 31, 2022 | 5.955 | 5.955 | 5.768 | 5.815 | 1,071,130 | -0.07(-1.27%) |
Aug 30, 2022 | 5.908 | 5.945 | 5.824 | 5.889 | 1,250,375 | +0.07(+1.12%) |
Aug 29, 2022 | 5.917 | 5.992 | 5.815 | 5.824 | 1,380,954 | -0.15(-2.50%) |
Aug 26, 2022 | 6.281 | 6.336 | 5.955 | 5.973 | 1,850,164 | -0.30(-4.76%) |
Aug 25, 2022 | 6.188 | 6.351 | 6.179 | 6.272 | 1,939,494 | +0.14(+2.28%) |
Aug 24, 2022 | 6.197 | 6.225 | 6.104 | 6.132 | 1,390,828 | -0.04(-0.61%) |
Aug 23, 2022 | 6.179 | 6.319 | 6.141 | 6.169 | 1,239,080 | +0.04(+0.61%) |
Aug 22, 2022 | 6.244 | 6.263 | 6.113 | 6.132 | 1,408,714 | -0.16(-2.52%) |
Aug 19, 2022 | 6.496 | 6.589 | 6.263 | 6.291 | 2,372,452 | -0.33(-4.94%) |
Aug 18, 2022 | 6.505 | 6.655 | 6.393 | 6.617 | 2,078,083 | +0.08(+1.29%) |
Aug 17, 2022 | 6.552 | 6.589 | 6.421 | 6.533 | 1,333,100 | -0.04(-0.57%) |
Aug 16, 2022 | 6.645 | 6.692 | 6.505 | 6.571 | 2,340,087 | -0.11(-1.68%) |
Aug 15, 2022 | 7.047 | 7.047 | 6.673 | 6.683 | 3,648,803 | -0.35(-4.91%) |
Aug 12, 2022 | 6.785 | 7.121 | 6.645 | 7.028 | 4,902,005 | +0.29(+4.29%) |
Aug 11, 2022 | 6.216 | 7.233 | 6.216 | 6.739 | 5,820,361 | +0.13(+1.98%) |
Aug 10, 2022 | 6.347 | 6.617 | 6.272 | 6.608 | 1,819,925 | +0.37(+5.99%) |
Aug 09, 2022 | 6.496 | 6.496 | 6.160 | 6.235 | 2,185,289 | -0.33(-4.98%) |
Aug 08, 2022 | 6.468 | 6.580 | 6.431 | 6.561 | 1,367,502 | +0.09(+1.44%) |
Aug 05, 2022 | 6.533 | 6.561 | 6.421 | 6.468 | 1,645,343 | -0.08(-1.28%) |
Aug 04, 2022 | 6.617 | 6.720 | 6.552 | 6.552 | 1,769,872 | -0.13(-1.96%) |
Aug 03, 2022 | 6.533 | 6.731 | 6.459 | 6.683 | 1,674,503 | +0.18(+2.73%) |
Aug 02, 2022 | 6.300 | 6.673 | 6.272 | 6.505 | 1,558,245 | +0.13(+2.05%) |
Aug 01, 2022 | 6.683 | 6.739 | 6.356 | 6.375 | 2,173,277 | -0.31(-4.61%) |
Jul 29, 2022 | 6.701 | 6.823 | 6.571 | 6.683 | 2,041,736 | -0.02(-0.28%) |
Jul 28, 2022 | 6.720 | 6.813 | 6.557 | 6.701 | 1,427,762 | -0.05(-0.69%) |
Jul 27, 2022 | 6.617 | 6.757 | 6.508 | 6.748 | 1,426,942 | +0.25(+3.88%) |
Jul 26, 2022 | 6.571 | 6.608 | 6.440 | 6.496 | 2,275,920 | -0.09(-1.42%) |
Jul 25, 2022 | 6.627 | 6.664 | 6.487 | 6.589 | 1,118,220 | +0.00(+0.00%) |
Jul 22, 2022 | 6.860 | 6.991 | 6.524 | 6.589 | 2,208,765 | -0.32(-4.59%) |
Jul 21, 2022 | 6.533 | 6.935 | 6.496 | 6.907 | 2,148,762 | +0.42(+6.47%) |
Jul 20, 2022 | 6.216 | 6.533 | 6.169 | 6.487 | 1,703,230 | +0.24(+3.89%) |
Jul 19, 2022 | 6.160 | 6.365 | 6.160 | 6.244 | 2,023,837 | +0.14(+2.29%) |
Jul 18, 2022 | 6.123 | 6.291 | 6.048 | 6.104 | 2,418,635 | +0.05(+0.77%) |
Jul 15, 2022 | 6.197 | 6.281 | 5.993 | 6.057 | 2,412,758 | -0.07(-1.22%) |
Jul 14, 2022 | 6.169 | 6.272 | 5.771 | 6.132 | 6,111,898 | -0.26(-4.09%) |
Jul 13, 2022 | 6.039 | 6.720 | 6.029 | 6.393 | 7,265,836 | +0.36(+6.04%) |
Jul 12, 2022 | 6.067 | 6.511 | 5.908 | 6.029 | 3,290,284 | +0.10(+1.73%) |
Jul 11, 2022 | 6.160 | 6.160 | 5.880 | 5.927 | 2,460,296 | -0.27(-4.37%) |
Jul 08, 2022 | 6.160 | 6.291 | 6.020 | 6.197 | 1,892,794 | -0.01(-0.15%) |
Jul 07, 2022 | 6.160 | 6.373 | 6.160 | 6.207 | 2,360,770 | +0.13(+2.15%) |
Jul 06, 2022 | 6.160 | 6.291 | 5.964 | 6.076 | 3,961,289 | -0.07(-1.21%) |
Jul 05, 2022 | 6.599 | 6.645 | 6.113 | 6.151 | 5,522,340 | -0.60(-8.85%) |