Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.510 | 4.570 | 4.310 | 4.330 | 17,347 | -0.02(-0.46%) |
Sep 29, 2022 | 4.500 | 4.500 | 4.270 | 4.350 | 22,909 | -0.23(-5.02%) |
Sep 28, 2022 | 4.540 | 4.650 | 4.520 | 4.580 | 15,842 | -0.01(-0.22%) |
Sep 27, 2022 | 4.630 | 4.722 | 4.511 | 4.590 | 13,861 | +0.06(+1.32%) |
Sep 26, 2022 | 4.840 | 4.840 | 4.500 | 4.530 | 21,112 | -0.10(-2.16%) |
Sep 23, 2022 | 4.620 | 4.920 | 4.500 | 4.630 | 16,070 | -0.13(-2.73%) |
Sep 22, 2022 | 4.950 | 4.950 | 4.700 | 4.760 | 9,689 | -0.21(-4.23%) |
Sep 21, 2022 | 5.190 | 5.210 | 4.870 | 4.970 | 34,557 | -0.09(-1.78%) |
Sep 20, 2022 | 5.150 | 5.150 | 4.941 | 5.060 | 48,173 | -0.10(-1.94%) |
Sep 19, 2022 | 5.330 | 5.330 | 4.990 | 5.160 | 60,531 | -0.18(-3.37%) |
Sep 16, 2022 | 4.700 | 5.340 | 4.510 | 5.340 | 124,461 | +0.66(+14.10%) |
Sep 15, 2022 | 4.960 | 5.100 | 4.680 | 4.680 | 87,706 | -0.07(-1.47%) |
Sep 14, 2022 | 5.019 | 5.019 | 4.623 | 4.750 | 124,007 | +0.00(+0.00%) |
Sep 13, 2022 | 5.050 | 5.050 | 4.610 | 4.750 | 45,596 | -0.24(-4.81%) |
Sep 12, 2022 | 5.000 | 5.070 | 4.900 | 4.990 | 21,758 | +0.08(+1.63%) |
Sep 09, 2022 | 4.970 | 5.000 | 4.880 | 4.910 | 13,207 | -0.06(-1.21%) |
Sep 08, 2022 | 4.830 | 4.990 | 4.830 | 4.970 | 14,368 | +0.17(+3.54%) |
Sep 07, 2022 | 5.040 | 5.045 | 4.800 | 4.800 | 21,479 | -0.27(-5.33%) |
Sep 06, 2022 | 5.200 | 5.300 | 4.900 | 5.070 | 42,210 | -0.03(-0.59%) |
Sep 02, 2022 | 5.200 | 5.330 | 5.000 | 5.100 | 15,895 | +0.05(+0.99%) |
Sep 01, 2022 | 5.360 | 5.360 | 5.010 | 5.050 | 17,686 | -0.31(-5.78%) |
Aug 31, 2022 | 5.650 | 5.830 | 5.330 | 5.360 | 31,283 | -0.26(-4.63%) |
Aug 30, 2022 | 6.100 | 6.370 | 5.600 | 5.620 | 31,628 | -0.47(-7.72%) |
Aug 29, 2022 | 6.300 | 6.300 | 5.900 | 6.090 | 16,926 | -0.22(-3.49%) |
Aug 26, 2022 | 6.460 | 6.460 | 6.000 | 6.310 | 14,125 | -0.19(-2.92%) |
Aug 25, 2022 | 6.930 | 6.930 | 6.340 | 6.500 | 19,687 | -0.38(-5.52%) |
Aug 24, 2022 | 6.660 | 6.960 | 6.660 | 6.880 | 5,949 | +0.31(+4.72%) |
Aug 23, 2022 | 6.480 | 6.800 | 6.480 | 6.570 | 6,995 | +0.09(+1.39%) |
Aug 22, 2022 | 6.720 | 6.822 | 6.470 | 6.480 | 12,783 | -0.37(-5.40%) |
Aug 19, 2022 | 6.940 | 6.970 | 6.750 | 6.850 | 20,522 | -0.25(-3.52%) |
Aug 18, 2022 | 7.120 | 7.120 | 6.850 | 7.100 | 49,877 | +0.04(+0.57%) |
Aug 17, 2022 | 6.790 | 7.160 | 6.780 | 7.060 | 20,771 | -0.02(-0.28%) |
Aug 16, 2022 | 6.930 | 7.190 | 6.810 | 7.080 | 14,562 | +0.03(+0.43%) |
Aug 15, 2022 | 7.150 | 7.210 | 6.780 | 7.050 | 17,197 | -0.18(-2.49%) |
Aug 12, 2022 | 7.000 | 7.230 | 7.000 | 7.230 | 23,892 | +0.23(+3.29%) |
Aug 11, 2022 | 6.870 | 7.090 | 6.870 | 7.000 | 41,699 | +0.29(+4.32%) |
Aug 10, 2022 | 6.650 | 6.820 | 6.570 | 6.710 | 20,835 | +0.18(+2.76%) |
Aug 09, 2022 | 6.470 | 6.600 | 6.300 | 6.530 | 19,987 | -0.02(-0.31%) |
Aug 08, 2022 | 6.750 | 6.830 | 6.390 | 6.550 | 21,177 | -0.09(-1.36%) |
Aug 05, 2022 | 6.290 | 6.688 | 6.167 | 6.640 | 48,305 | +0.36(+5.73%) |
Aug 04, 2022 | 7.000 | 7.050 | 6.200 | 6.280 | 41,057 | -0.53(-7.78%) |
Aug 03, 2022 | 6.400 | 6.880 | 6.350 | 6.810 | 49,829 | +0.51(+8.10%) |
Aug 02, 2022 | 5.580 | 6.340 | 5.580 | 6.300 | 38,481 | +0.64(+11.31%) |
Aug 01, 2022 | 5.730 | 5.770 | 5.440 | 5.660 | 35,075 | -0.19(-3.25%) |
Jul 29, 2022 | 5.760 | 5.940 | 5.715 | 5.850 | 10,946 | +0.07(+1.21%) |
Jul 28, 2022 | 6.140 | 6.140 | 5.640 | 5.780 | 9,141 | +0.03(+0.52%) |
Jul 27, 2022 | 5.880 | 5.890 | 5.340 | 5.750 | 45,210 | -0.06(-1.03%) |
Jul 26, 2022 | 6.050 | 6.150 | 5.800 | 5.810 | 30,974 | -0.33(-5.37%) |
Jul 25, 2022 | 6.350 | 6.670 | 5.950 | 6.140 | 200,581 | +0.01(+0.16%) |
Jul 22, 2022 | 5.960 | 6.340 | 5.835 | 6.130 | 103,384 | +0.29(+4.97%) |
Jul 21, 2022 | 5.570 | 6.000 | 5.570 | 5.840 | 53,203 | +0.30(+5.42%) |
Jul 20, 2022 | 4.740 | 5.650 | 4.740 | 5.540 | 48,334 | +0.74(+15.42%) |
Jul 19, 2022 | 4.960 | 5.070 | 4.795 | 4.800 | 26,335 | -0.12(-2.44%) |
Jul 18, 2022 | 5.010 | 5.360 | 4.900 | 4.920 | 76,131 | -0.12(-2.38%) |
Jul 15, 2022 | 4.850 | 5.120 | 4.600 | 5.040 | 76,591 | +0.24(+5.00%) |
Jul 14, 2022 | 4.750 | 4.837 | 4.545 | 4.800 | 26,125 | -0.02(-0.41%) |
Jul 13, 2022 | 5.060 | 5.060 | 4.761 | 4.820 | 19,949 | -0.16(-3.21%) |
Jul 12, 2022 | 4.890 | 5.100 | 4.765 | 4.980 | 18,608 | +0.03(+0.61%) |
Jul 11, 2022 | 5.050 | 5.190 | 4.650 | 4.950 | 51,413 | +0.10(+2.06%) |
Jul 08, 2022 | 4.540 | 4.890 | 4.540 | 4.850 | 36,633 | +0.27(+5.90%) |
Jul 07, 2022 | 4.220 | 4.670 | 4.220 | 4.580 | 33,139 | +0.27(+6.26%) |
Jul 06, 2022 | 4.530 | 4.590 | 4.140 | 4.310 | 49,559 | -0.17(-3.79%) |
Jul 05, 2022 | 4.100 | 4.640 | 4.100 | 4.480 | 84,085 | +0.32(+7.69%) |