Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.980 | 5.185 | 4.860 | 5.050 | 365,650 | +0.05(+1.00%) |
Sep 29, 2022 | 5.090 | 5.090 | 4.800 | 5.000 | 154,698 | -0.19(-3.66%) |
Sep 28, 2022 | 4.800 | 5.290 | 4.800 | 5.190 | 152,468 | +0.39(+8.13%) |
Sep 27, 2022 | 4.800 | 5.003 | 4.770 | 4.800 | 320,974 | +0.05(+1.05%) |
Sep 26, 2022 | 4.910 | 5.137 | 4.630 | 4.750 | 166,257 | -0.26(-5.19%) |
Sep 23, 2022 | 5.010 | 5.210 | 4.980 | 5.010 | 488,140 | -0.03(-0.60%) |
Sep 22, 2022 | 4.810 | 5.100 | 4.810 | 5.040 | 270,046 | +0.13(+2.65%) |
Sep 21, 2022 | 4.830 | 5.075 | 4.785 | 4.910 | 270,440 | +0.06(+1.24%) |
Sep 20, 2022 | 5.540 | 5.550 | 4.830 | 4.850 | 260,411 | -0.76(-13.55%) |
Sep 19, 2022 | 5.630 | 5.880 | 5.430 | 5.610 | 419,915 | -0.15(-2.60%) |
Sep 16, 2022 | 5.650 | 6.160 | 5.586 | 5.760 | 3,591,666 | +0.00(+0.00%) |
Sep 15, 2022 | 6.000 | 6.060 | 5.680 | 5.760 | 411,073 | -0.25(-4.16%) |
Sep 14, 2022 | 6.600 | 6.600 | 6.000 | 6.010 | 345,834 | -0.57(-8.66%) |
Sep 13, 2022 | 6.500 | 6.850 | 6.400 | 6.580 | 275,079 | -0.17(-2.52%) |
Sep 12, 2022 | 6.530 | 6.930 | 6.410 | 6.750 | 253,995 | +0.29(+4.49%) |
Sep 09, 2022 | 6.620 | 6.840 | 6.310 | 6.460 | 402,525 | -0.09(-1.37%) |
Sep 08, 2022 | 6.140 | 6.585 | 6.140 | 6.550 | 369,963 | +0.34(+5.48%) |
Sep 07, 2022 | 5.920 | 6.240 | 5.770 | 6.210 | 234,840 | +0.36(+6.15%) |
Sep 06, 2022 | 6.140 | 6.500 | 5.850 | 5.850 | 373,555 | -0.16(-2.66%) |
Sep 02, 2022 | 5.960 | 6.150 | 5.760 | 6.010 | 292,079 | +0.04(+0.67%) |
Sep 01, 2022 | 5.670 | 6.055 | 5.400 | 5.970 | 293,818 | +0.20(+3.47%) |
Aug 31, 2022 | 5.660 | 5.970 | 5.600 | 5.770 | 215,256 | +0.19(+3.41%) |
Aug 30, 2022 | 5.590 | 5.720 | 5.470 | 5.580 | 149,858 | +0.01(+0.18%) |
Aug 29, 2022 | 5.610 | 5.725 | 5.460 | 5.570 | 214,690 | -0.12(-2.11%) |
Aug 26, 2022 | 5.790 | 6.090 | 5.640 | 5.690 | 324,615 | -0.03(-0.52%) |
Aug 25, 2022 | 5.960 | 5.990 | 5.650 | 5.720 | 142,731 | -0.12(-2.05%) |
Aug 24, 2022 | 5.750 | 5.940 | 5.686 | 5.840 | 123,611 | +0.14(+2.46%) |
Aug 23, 2022 | 5.670 | 5.760 | 5.500 | 5.700 | 164,279 | -0.04(-0.70%) |
Aug 22, 2022 | 5.810 | 5.860 | 5.520 | 5.740 | 183,443 | -0.25(-4.17%) |
Aug 19, 2022 | 5.920 | 6.110 | 5.620 | 5.990 | 190,174 | -0.12(-1.96%) |
Aug 18, 2022 | 5.820 | 6.190 | 5.765 | 6.110 | 101,990 | +0.17(+2.86%) |
Aug 17, 2022 | 6.120 | 6.240 | 5.880 | 5.940 | 104,280 | -0.30(-4.81%) |
Aug 16, 2022 | 6.100 | 6.250 | 5.880 | 6.240 | 120,687 | +0.12(+1.96%) |
Aug 15, 2022 | 5.810 | 6.160 | 5.710 | 6.120 | 101,668 | +0.28(+4.79%) |
Aug 12, 2022 | 5.980 | 5.980 | 5.800 | 5.840 | 97,099 | -0.15(-2.50%) |
Aug 11, 2022 | 5.990 | 6.100 | 5.900 | 5.990 | 108,121 | +0.07(+1.18%) |
Aug 10, 2022 | 5.580 | 5.990 | 5.490 | 5.920 | 196,282 | +0.50(+9.23%) |
Aug 09, 2022 | 5.120 | 5.480 | 5.050 | 5.420 | 174,645 | +0.28(+5.45%) |
Aug 08, 2022 | 5.470 | 5.640 | 5.030 | 5.140 | 214,582 | -0.34(-6.20%) |
Aug 05, 2022 | 5.420 | 5.660 | 5.400 | 5.480 | 244,168 | -0.03(-0.54%) |
Aug 04, 2022 | 5.160 | 5.670 | 4.880 | 5.510 | 533,983 | +0.29(+5.56%) |
Aug 03, 2022 | 5.170 | 5.370 | 5.170 | 5.220 | 462,062 | +0.08(+1.56%) |
Aug 02, 2022 | 5.000 | 5.190 | 4.950 | 5.140 | 147,476 | +0.07(+1.38%) |
Aug 01, 2022 | 4.960 | 5.160 | 4.940 | 5.070 | 252,291 | +0.06(+1.20%) |
Jul 29, 2022 | 4.820 | 5.040 | 4.750 | 5.010 | 244,679 | +0.16(+3.30%) |
Jul 28, 2022 | 4.640 | 4.880 | 4.491 | 4.850 | 257,043 | +0.12(+2.54%) |
Jul 27, 2022 | 4.250 | 4.790 | 4.230 | 4.730 | 189,399 | +0.48(+11.29%) |
Jul 26, 2022 | 4.320 | 4.420 | 4.095 | 4.250 | 163,885 | -0.11(-2.52%) |
Jul 25, 2022 | 4.170 | 4.520 | 4.021 | 4.360 | 126,636 | +0.14(+3.32%) |
Jul 22, 2022 | 4.590 | 4.590 | 4.060 | 4.220 | 205,254 | -0.31(-6.84%) |
Jul 21, 2022 | 4.030 | 4.595 | 3.950 | 4.530 | 252,997 | +0.54(+13.53%) |
Jul 20, 2022 | 3.530 | 4.050 | 3.530 | 3.990 | 330,686 | +0.42(+11.76%) |
Jul 19, 2022 | 3.410 | 3.590 | 3.365 | 3.570 | 124,021 | +0.20(+5.93%) |
Jul 18, 2022 | 3.810 | 3.810 | 3.350 | 3.370 | 283,877 | -0.42(-11.08%) |
Jul 15, 2022 | 3.700 | 3.830 | 3.510 | 3.790 | 126,908 | +0.13(+3.55%) |
Jul 14, 2022 | 3.560 | 3.710 | 3.500 | 3.660 | 126,218 | +0.06(+1.67%) |
Jul 13, 2022 | 3.480 | 3.700 | 3.480 | 3.600 | 129,847 | +0.02(+0.56%) |
Jul 12, 2022 | 3.590 | 3.630 | 3.500 | 3.580 | 92,398 | +0.01(+0.28%) |
Jul 11, 2022 | 3.680 | 3.680 | 3.550 | 3.570 | 56,321 | -0.15(-4.03%) |
Jul 08, 2022 | 3.600 | 3.730 | 3.570 | 3.720 | 112,640 | +0.07(+1.92%) |
Jul 07, 2022 | 3.500 | 3.700 | 3.420 | 3.650 | 104,937 | +0.14(+3.99%) |
Jul 06, 2022 | 3.360 | 3.530 | 3.128 | 3.510 | 277,812 | +0.18(+5.41%) |
Jul 05, 2022 | 3.130 | 3.350 | 3.060 | 3.330 | 360,157 | +0.15(+4.72%) |