Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.975 | 5.128 | 4.737 | 4.875 | 11,947 | -0.00(-0.05%) |
Sep 29, 2022 | 5.013 | 5.500 | 4.562 | 4.878 | 8,449 | -0.29(-5.61%) |
Sep 28, 2022 | 4.900 | 5.500 | 4.825 | 5.168 | 11,172 | +0.27(+5.46%) |
Sep 27, 2022 | 4.902 | 5.122 | 4.900 | 4.900 | 12,550 | +0.16(+3.43%) |
Sep 26, 2022 | 4.500 | 4.963 | 4.500 | 4.737 | 6,975 | +0.04(+0.80%) |
Sep 23, 2022 | 5.000 | 5.250 | 4.500 | 4.700 | 14,116 | -0.55(-10.48%) |
Sep 22, 2022 | 5.375 | 5.375 | 4.912 | 5.250 | 18,521 | -0.24(-4.33%) |
Sep 21, 2022 | 6.037 | 6.037 | 5.000 | 5.487 | 12,020 | -0.39(-6.60%) |
Sep 20, 2022 | 5.820 | 5.947 | 5.500 | 5.875 | 9,657 | -0.12(-2.08%) |
Sep 19, 2022 | 6.250 | 6.250 | 5.628 | 6.000 | 15,666 | -0.25(-4.00%) |
Sep 16, 2022 | 5.975 | 6.250 | 5.775 | 6.250 | 12,495 | +0.33(+5.57%) |
Sep 15, 2022 | 5.250 | 7.195 | 5.250 | 5.920 | 126,660 | +0.76(+14.67%) |
Sep 14, 2022 | 5.665 | 5.665 | 5.128 | 5.162 | 8,388 | -0.24(-4.35%) |
Sep 13, 2022 | 5.000 | 5.825 | 4.975 | 5.397 | 34,665 | +0.50(+10.10%) |
Sep 12, 2022 | 5.128 | 5.150 | 4.902 | 4.902 | 5,955 | -0.11(-2.19%) |
Sep 09, 2022 | 5.202 | 5.202 | 5.000 | 5.013 | 4,644 | +0.03(+0.65%) |
Sep 08, 2022 | 5.215 | 5.242 | 4.902 | 4.980 | 8,778 | +0.01(+0.25%) |
Sep 07, 2022 | 5.000 | 5.230 | 4.875 | 4.968 | 5,836 | -0.04(-0.80%) |
Sep 06, 2022 | 5.325 | 5.325 | 4.885 | 5.008 | 3,628 | -0.48(-8.79%) |
Sep 02, 2022 | 5.500 | 5.750 | 5.008 | 5.490 | 9,198 | +0.08(+1.53%) |
Sep 01, 2022 | 5.250 | 5.435 | 4.875 | 5.407 | 8,651 | +0.38(+7.61%) |
Aug 31, 2022 | 5.138 | 5.310 | 5.000 | 5.025 | 3,350 | -0.12(-2.43%) |
Aug 30, 2022 | 5.497 | 5.497 | 5.128 | 5.150 | 2,954 | -0.23(-4.32%) |
Aug 29, 2022 | 5.500 | 5.870 | 5.250 | 5.383 | 11,601 | -0.34(-5.94%) |
Aug 26, 2022 | 5.500 | 5.987 | 5.500 | 5.723 | 4,523 | +0.22(+4.00%) |
Aug 25, 2022 | 5.128 | 5.928 | 5.128 | 5.503 | 13,782 | +0.29(+5.51%) |
Aug 24, 2022 | 5.000 | 5.500 | 5.125 | 5.215 | 4,201 | +0.08(+1.66%) |
Aug 23, 2022 | 5.020 | 5.372 | 5.018 | 5.130 | 6,303 | -0.12(-2.29%) |
Aug 22, 2022 | 6.000 | 6.000 | 5.000 | 5.250 | 14,294 | -0.54(-9.29%) |
Aug 19, 2022 | 6.100 | 6.100 | 5.768 | 5.787 | 6,581 | +0.00(+0.09%) |
Aug 18, 2022 | 6.000 | 6.082 | 5.760 | 5.782 | 7,673 | +0.01(+0.26%) |
Aug 17, 2022 | 5.843 | 6.003 | 5.760 | 5.768 | 9,452 | +0.02(+0.30%) |
Aug 16, 2022 | 5.500 | 5.840 | 5.555 | 5.750 | 9,792 | +0.12(+2.22%) |
Aug 15, 2022 | 6.018 | 6.050 | 5.500 | 5.625 | 7,710 | -0.33(-5.46%) |
Aug 12, 2022 | 6.107 | 6.107 | 5.750 | 5.950 | 12,008 | -0.08(-1.33%) |
Aug 11, 2022 | 6.223 | 6.250 | 5.787 | 6.030 | 12,088 | -0.02(-0.29%) |
Aug 10, 2022 | 6.588 | 6.588 | 5.770 | 6.048 | 15,898 | -0.08(-1.31%) |
Aug 09, 2022 | 5.620 | 6.500 | 5.500 | 6.128 | 79,502 | +0.63(+11.41%) |
Aug 08, 2022 | 5.000 | 5.500 | 5.000 | 5.500 | 32,052 | +0.50(+9.95%) |
Aug 05, 2022 | 4.975 | 5.253 | 4.800 | 5.003 | 39,335 | +0.25(+5.15%) |
Aug 04, 2022 | 4.625 | 5.027 | 4.625 | 4.758 | 11,831 | +0.15(+3.14%) |
Aug 03, 2022 | 4.500 | 4.750 | 4.500 | 4.612 | 11,191 | +0.36(+8.47%) |
Aug 02, 2022 | 4.878 | 4.930 | 4.050 | 4.253 | 53,723 | -0.27(-6.07%) |
Aug 01, 2022 | 5.000 | 5.000 | 4.525 | 4.527 | 6,479 | -0.23(-4.78%) |
Jul 29, 2022 | 5.000 | 5.253 | 4.628 | 4.755 | 25,476 | -0.05(-1.14%) |
Jul 28, 2022 | 4.750 | 4.992 | 4.625 | 4.810 | 5,443 | +0.16(+3.50%) |
Jul 27, 2022 | 4.500 | 4.875 | 4.500 | 4.647 | 7,135 | -0.03(-0.54%) |
Jul 26, 2022 | 4.875 | 4.875 | 4.500 | 4.673 | 16,741 | -0.09(-1.99%) |
Jul 25, 2022 | 5.125 | 5.125 | 4.765 | 4.768 | 6,832 | -0.12(-2.36%) |
Jul 22, 2022 | 5.250 | 5.250 | 4.883 | 4.883 | 6,107 | -0.26(-5.10%) |
Jul 21, 2022 | 5.165 | 5.375 | 4.925 | 5.145 | 7,480 | +0.21(+4.31%) |
Jul 20, 2022 | 5.037 | 5.378 | 4.888 | 4.933 | 14,926 | +0.05(+1.13%) |
Jul 19, 2022 | 4.750 | 5.018 | 4.755 | 4.878 | 11,183 | +0.13(+2.74%) |
Jul 18, 2022 | 4.640 | 4.850 | 4.640 | 4.747 | 19,771 | +0.00(+0.00%) |
Jul 15, 2022 | 5.125 | 5.130 | 4.630 | 4.747 | 60,845 | -0.40(-7.68%) |
Jul 14, 2022 | 5.223 | 5.378 | 5.022 | 5.143 | 13,905 | -0.07(-1.30%) |
Jul 13, 2022 | 5.250 | 5.495 | 5.008 | 5.210 | 16,523 | +0.02(+0.43%) |
Jul 12, 2022 | 5.000 | 5.468 | 5.000 | 5.188 | 23,964 | +0.05(+1.02%) |
Jul 11, 2022 | 5.500 | 5.500 | 5.003 | 5.135 | 17,524 | -0.35(-6.34%) |
Jul 08, 2022 | 5.750 | 5.753 | 5.125 | 5.482 | 26,890 | -0.17(-3.09%) |
Jul 07, 2022 | 6.250 | 6.250 | 5.628 | 5.657 | 28,091 | -0.51(-8.23%) |
Jul 06, 2022 | 5.750 | 6.485 | 5.378 | 6.165 | 76,559 | +0.63(+11.43%) |
Jul 05, 2022 | 5.500 | 5.750 | 5.375 | 5.532 | 22,698 | +0.22(+4.09%) |