Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.142 | 4.240 | 4.088 | 4.097 | 711,117 | -0.06(-1.50%) |
Sep 29, 2022 | 4.329 | 4.329 | 4.142 | 4.160 | 656,893 | -0.24(-5.48%) |
Sep 28, 2022 | 4.186 | 4.410 | 4.182 | 4.401 | 871,025 | +0.19(+4.45%) |
Sep 27, 2022 | 4.195 | 4.293 | 4.124 | 4.213 | 1,050,009 | +0.09(+2.16%) |
Sep 26, 2022 | 4.285 | 4.401 | 4.115 | 4.124 | 1,319,428 | -0.11(-2.53%) |
Sep 23, 2022 | 4.293 | 4.293 | 4.182 | 4.231 | 1,238,689 | -0.12(-2.67%) |
Sep 22, 2022 | 4.579 | 4.615 | 4.338 | 4.347 | 1,141,404 | -0.26(-5.62%) |
Sep 21, 2022 | 4.695 | 4.713 | 4.543 | 4.606 | 880,351 | -0.02(-0.39%) |
Sep 20, 2022 | 4.739 | 4.783 | 4.624 | 4.624 | 979,267 | -0.19(-4.04%) |
Sep 19, 2022 | 4.677 | 4.819 | 4.650 | 4.819 | 889,532 | +0.08(+1.68%) |
Sep 16, 2022 | 4.801 | 4.810 | 4.739 | 4.739 | 868,540 | -0.16(-3.25%) |
Sep 15, 2022 | 4.916 | 5.049 | 4.889 | 4.898 | 480,178 | -0.04(-0.90%) |
Sep 14, 2022 | 4.863 | 4.951 | 4.801 | 4.943 | 611,414 | +0.08(+1.64%) |
Sep 13, 2022 | 5.049 | 5.057 | 4.854 | 4.863 | 799,366 | -0.32(-6.15%) |
Sep 12, 2022 | 5.173 | 5.257 | 5.106 | 5.182 | 549,667 | +0.02(+0.34%) |
Sep 09, 2022 | 5.040 | 5.208 | 5.031 | 5.164 | 1,573,895 | +0.18(+3.55%) |
Sep 08, 2022 | 4.854 | 4.996 | 4.845 | 4.987 | 995,874 | +0.05(+1.08%) |
Sep 07, 2022 | 4.836 | 4.934 | 4.792 | 4.934 | 1,253,739 | +0.11(+2.20%) |
Sep 06, 2022 | 5.005 | 5.067 | 4.827 | 4.827 | 1,382,492 | -0.19(-3.71%) |
Sep 02, 2022 | 5.120 | 5.128 | 4.969 | 5.013 | 863,449 | -0.02(-0.35%) |
Sep 01, 2022 | 5.173 | 5.182 | 4.960 | 5.031 | 1,246,152 | -0.18(-3.40%) |
Aug 31, 2022 | 5.235 | 5.257 | 5.146 | 5.208 | 668,711 | +0.04(+0.68%) |
Aug 30, 2022 | 5.439 | 5.456 | 5.137 | 5.173 | 5,111,078 | -0.26(-4.73%) |
Aug 29, 2022 | 5.253 | 5.487 | 5.244 | 5.430 | 2,832,311 | +0.07(+1.32%) |
Aug 26, 2022 | 5.616 | 5.616 | 5.341 | 5.359 | 3,685,783 | -0.28(-5.02%) |
Aug 25, 2022 | 5.324 | 5.642 | 5.324 | 5.642 | 4,549,542 | +0.34(+6.34%) |
Aug 24, 2022 | 5.084 | 5.310 | 5.058 | 5.306 | 1,999,028 | +0.25(+4.90%) |
Aug 23, 2022 | 5.120 | 5.191 | 5.049 | 5.058 | 1,544,368 | -0.01(-0.17%) |
Aug 22, 2022 | 5.235 | 5.288 | 5.067 | 5.067 | 2,371,063 | -0.27(-4.98%) |
Aug 19, 2022 | 5.448 | 5.448 | 5.332 | 5.332 | 4,066,925 | -0.18(-3.22%) |
Aug 18, 2022 | 5.669 | 5.669 | 5.492 | 5.510 | 1,172,917 | -0.17(-2.96%) |
Aug 17, 2022 | 5.758 | 5.882 | 5.651 | 5.678 | 2,858,990 | -0.16(-2.73%) |
Aug 16, 2022 | 5.908 | 5.926 | 5.704 | 5.837 | 3,240,313 | +0.02(+0.30%) |
Aug 15, 2022 | 5.625 | 5.851 | 5.554 | 5.820 | 2,910,267 | +0.21(+3.79%) |
Aug 12, 2022 | 5.492 | 5.625 | 5.453 | 5.607 | 821,131 | +0.16(+2.93%) |
Aug 11, 2022 | 5.554 | 5.696 | 5.448 | 5.448 | 991,674 | -0.08(-1.44%) |
Aug 10, 2022 | 5.448 | 5.536 | 5.297 | 5.527 | 1,295,316 | +0.21(+4.00%) |
Aug 09, 2022 | 5.607 | 5.607 | 5.315 | 5.315 | 1,266,271 | -0.35(-6.10%) |
Aug 08, 2022 | 5.386 | 5.704 | 5.386 | 5.660 | 1,804,838 | +0.28(+5.27%) |
Aug 05, 2022 | 5.288 | 5.430 | 5.226 | 5.377 | 929,634 | -0.02(-0.33%) |
Aug 04, 2022 | 5.386 | 5.479 | 5.333 | 5.394 | 915,051 | +0.00(+0.00%) |
Aug 03, 2022 | 5.412 | 5.443 | 5.332 | 5.394 | 728,390 | -0.02(-0.33%) |
Aug 02, 2022 | 5.146 | 5.439 | 5.146 | 5.412 | 1,717,333 | +0.22(+4.27%) |
Aug 01, 2022 | 5.244 | 5.244 | 5.129 | 5.191 | 663,052 | -0.05(-1.01%) |
Jul 29, 2022 | 5.155 | 5.244 | 5.098 | 5.244 | 1,188,697 | +0.01(+0.17%) |
Jul 28, 2022 | 5.120 | 5.235 | 5.049 | 5.235 | 1,365,767 | +0.12(+2.25%) |
Jul 27, 2022 | 5.120 | 5.129 | 4.991 | 5.120 | 1,394,293 | +0.07(+1.40%) |
Jul 26, 2022 | 5.164 | 5.191 | 5.040 | 5.049 | 795,522 | -0.21(-4.04%) |
Jul 25, 2022 | 5.315 | 5.368 | 5.191 | 5.261 | 894,409 | -0.03(-0.50%) |
Jul 22, 2022 | 5.501 | 5.518 | 5.272 | 5.288 | 1,696,664 | -0.23(-4.17%) |
Jul 21, 2022 | 5.634 | 5.642 | 5.456 | 5.518 | 2,030,100 | -0.10(-1.73%) |
Jul 20, 2022 | 5.288 | 5.660 | 5.288 | 5.616 | 3,731,247 | +0.33(+6.20%) |
Jul 19, 2022 | 5.270 | 5.332 | 5.147 | 5.288 | 1,316,573 | +0.11(+2.05%) |
Jul 18, 2022 | 5.146 | 5.337 | 5.115 | 5.182 | 1,563,300 | +0.13(+2.63%) |
Jul 15, 2022 | 5.288 | 5.288 | 5.040 | 5.049 | 1,251,402 | -0.17(-3.23%) |
Jul 14, 2022 | 4.978 | 5.235 | 4.889 | 5.217 | 2,380,644 | +0.15(+2.97%) |
Jul 13, 2022 | 5.040 | 5.119 | 5.005 | 5.067 | 566,710 | -0.03(-0.52%) |
Jul 12, 2022 | 5.067 | 5.146 | 5.058 | 5.093 | 635,645 | +0.04(+0.88%) |
Jul 11, 2022 | 5.235 | 5.293 | 5.049 | 5.049 | 1,035,797 | -0.27(-5.00%) |
Jul 08, 2022 | 5.341 | 5.417 | 5.270 | 5.315 | 764,769 | -0.10(-1.80%) |
Jul 07, 2022 | 5.332 | 5.412 | 5.279 | 5.412 | 662,416 | +0.09(+1.66%) |
Jul 06, 2022 | 5.279 | 5.363 | 5.226 | 5.324 | 828,781 | +0.04(+0.67%) |
Jul 05, 2022 | 5.137 | 5.306 | 5.036 | 5.288 | 1,128,300 | +0.09(+1.70%) |