Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.480 | 4.560 | 4.390 | 4.460 | 37,706 | -0.05(-1.11%) |
Sep 29, 2022 | 4.520 | 4.550 | 4.450 | 4.510 | 32,529 | -0.10(-2.17%) |
Sep 28, 2022 | 4.560 | 4.690 | 4.545 | 4.610 | 17,652 | +0.03(+0.66%) |
Sep 27, 2022 | 4.840 | 4.840 | 4.520 | 4.580 | 53,837 | -0.19(-3.98%) |
Sep 26, 2022 | 4.790 | 4.850 | 4.740 | 4.770 | 48,561 | -0.05(-1.04%) |
Sep 23, 2022 | 4.780 | 4.860 | 4.710 | 4.820 | 54,281 | +0.02(+0.42%) |
Sep 22, 2022 | 4.730 | 4.840 | 4.708 | 4.800 | 34,262 | +0.04(+0.84%) |
Sep 21, 2022 | 4.730 | 4.870 | 4.730 | 4.760 | 28,654 | -0.01(-0.21%) |
Sep 20, 2022 | 4.780 | 4.810 | 4.716 | 4.770 | 25,494 | -0.11(-2.25%) |
Sep 19, 2022 | 4.770 | 4.995 | 4.770 | 4.880 | 43,860 | +0.11(+2.31%) |
Sep 16, 2022 | 4.880 | 4.890 | 4.716 | 4.770 | 127,214 | +0.06(+1.27%) |
Sep 15, 2022 | 4.700 | 4.740 | 4.640 | 4.710 | 75,168 | +0.01(+0.21%) |
Sep 14, 2022 | 4.740 | 4.820 | 4.650 | 4.700 | 35,143 | -0.08(-1.67%) |
Sep 13, 2022 | 4.880 | 4.981 | 4.700 | 4.780 | 53,503 | -0.18(-3.63%) |
Sep 12, 2022 | 5.120 | 5.127 | 4.955 | 4.960 | 64,275 | -0.11(-2.17%) |
Sep 09, 2022 | 5.030 | 5.184 | 5.000 | 5.070 | 49,963 | +0.01(+0.20%) |
Sep 08, 2022 | 5.180 | 5.230 | 5.000 | 5.060 | 38,057 | -0.14(-2.69%) |
Sep 07, 2022 | 5.300 | 5.300 | 5.088 | 5.200 | 183,505 | -0.11(-2.07%) |
Sep 06, 2022 | 5.460 | 5.460 | 5.270 | 5.310 | 48,223 | -0.10(-1.85%) |
Sep 02, 2022 | 5.470 | 5.470 | 5.360 | 5.410 | 36,918 | -0.02(-0.37%) |
Sep 01, 2022 | 5.430 | 5.470 | 5.370 | 5.430 | 119,116 | -0.10(-1.81%) |
Aug 31, 2022 | 5.600 | 5.600 | 5.515 | 5.530 | 23,740 | -0.02(-0.36%) |
Aug 30, 2022 | 5.950 | 5.950 | 5.516 | 5.550 | 23,495 | +0.05(+0.91%) |
Aug 29, 2022 | 5.510 | 5.600 | 5.490 | 5.500 | 59,828 | -0.07(-1.26%) |
Aug 26, 2022 | 5.650 | 5.650 | 5.510 | 5.570 | 84,073 | -0.09(-1.59%) |
Aug 25, 2022 | 5.850 | 5.870 | 5.660 | 5.660 | 23,717 | -0.19(-3.25%) |
Aug 24, 2022 | 5.610 | 5.860 | 5.570 | 5.850 | 110,392 | +0.29(+5.22%) |
Aug 23, 2022 | 5.510 | 5.720 | 5.510 | 5.560 | 42,732 | +0.04(+0.72%) |
Aug 22, 2022 | 5.610 | 5.660 | 5.520 | 5.520 | 54,399 | -0.23(-4.00%) |
Aug 19, 2022 | 5.790 | 5.830 | 5.750 | 5.750 | 49,473 | -0.15(-2.54%) |
Aug 18, 2022 | 5.950 | 6.081 | 5.900 | 5.900 | 36,811 | -0.09(-1.50%) |
Aug 17, 2022 | 6.010 | 6.110 | 5.940 | 5.990 | 88,906 | -0.17(-2.76%) |
Aug 16, 2022 | 6.220 | 6.290 | 6.110 | 6.160 | 29,591 | -0.14(-2.22%) |
Aug 15, 2022 | 6.540 | 6.583 | 6.250 | 6.300 | 38,899 | -0.33(-4.98%) |
Aug 12, 2022 | 6.600 | 6.660 | 6.490 | 6.630 | 20,332 | +0.06(+0.91%) |
Aug 11, 2022 | 6.340 | 6.590 | 6.340 | 6.570 | 18,370 | +0.24(+3.79%) |
Aug 10, 2022 | 6.330 | 6.330 | 6.250 | 6.330 | 21,835 | +0.13(+2.10%) |
Aug 09, 2022 | 6.280 | 6.310 | 6.100 | 6.200 | 295,527 | -0.15(-2.36%) |
Aug 08, 2022 | 6.450 | 6.625 | 6.350 | 6.350 | 60,465 | -0.27(-4.08%) |
Aug 05, 2022 | 6.510 | 6.720 | 6.300 | 6.620 | 50,236 | +0.10(+1.53%) |
Aug 04, 2022 | 6.600 | 6.715 | 6.330 | 6.520 | 43,358 | +0.06(+0.93%) |
Aug 03, 2022 | 6.450 | 6.560 | 6.300 | 6.460 | 100,642 | +0.11(+1.73%) |
Aug 02, 2022 | 6.290 | 6.460 | 6.120 | 6.350 | 41,217 | +0.09(+1.44%) |
Aug 01, 2022 | 6.100 | 6.280 | 6.090 | 6.260 | 88,418 | +0.09(+1.46%) |
Jul 29, 2022 | 6.150 | 6.260 | 6.150 | 6.170 | 60,375 | -0.01(-0.16%) |
Jul 28, 2022 | 6.150 | 6.200 | 6.080 | 6.180 | 65,735 | +0.03(+0.49%) |
Jul 27, 2022 | 6.040 | 6.175 | 5.970 | 6.150 | 42,110 | +0.11(+1.82%) |
Jul 26, 2022 | 6.150 | 6.200 | 5.960 | 6.040 | 49,336 | -0.16(-2.58%) |
Jul 25, 2022 | 6.190 | 6.300 | 6.160 | 6.200 | 86,503 | -0.01(-0.16%) |
Jul 22, 2022 | 6.340 | 6.340 | 6.150 | 6.210 | 15,958 | -0.08(-1.27%) |
Jul 21, 2022 | 6.190 | 6.320 | 6.170 | 6.290 | 32,296 | +0.04(+0.64%) |
Jul 20, 2022 | 6.170 | 6.290 | 6.150 | 6.250 | 62,001 | +0.03(+0.48%) |
Jul 19, 2022 | 6.110 | 6.260 | 6.110 | 6.220 | 32,774 | +0.15(+2.47%) |
Jul 18, 2022 | 6.060 | 6.200 | 6.050 | 6.070 | 56,937 | +0.04(+0.66%) |
Jul 15, 2022 | 5.930 | 6.180 | 5.830 | 6.030 | 46,340 | +0.20(+3.43%) |
Jul 14, 2022 | 5.870 | 5.990 | 5.810 | 5.830 | 49,935 | -0.14(-2.35%) |
Jul 13, 2022 | 5.870 | 6.040 | 5.870 | 5.970 | 44,654 | +0.01(+0.17%) |
Jul 12, 2022 | 5.750 | 6.010 | 5.750 | 5.960 | 80,977 | +0.15(+2.58%) |
Jul 11, 2022 | 5.880 | 5.880 | 5.760 | 5.810 | 51,110 | -0.13(-2.19%) |
Jul 08, 2022 | 5.930 | 6.020 | 5.920 | 5.940 | 40,563 | -0.05(-0.83%) |
Jul 07, 2022 | 5.770 | 6.045 | 5.770 | 5.990 | 72,711 | +0.27(+4.72%) |
Jul 06, 2022 | 5.780 | 5.780 | 5.680 | 5.720 | 46,219 | -0.07(-1.21%) |
Jul 05, 2022 | 6.070 | 6.070 | 5.780 | 5.790 | 95,460 | -0.40(-6.46%) |