Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.349 | 4.452 | 4.292 | 4.302 | 677,291 | -0.07(-1.50%) |
Sep 29, 2022 | 4.545 | 4.545 | 4.349 | 4.367 | 625,646 | -0.25(-5.48%) |
Sep 28, 2022 | 4.395 | 4.630 | 4.391 | 4.620 | 829,593 | +0.20(+4.45%) |
Sep 27, 2022 | 4.405 | 4.508 | 4.330 | 4.424 | 1,000,063 | +0.09(+2.16%) |
Sep 26, 2022 | 4.499 | 4.620 | 4.320 | 4.330 | 1,256,667 | -0.11(-2.53%) |
Sep 23, 2022 | 4.508 | 4.508 | 4.391 | 4.442 | 1,179,768 | -0.12(-2.67%) |
Sep 22, 2022 | 4.808 | 4.845 | 4.555 | 4.564 | 1,087,111 | -0.27(-5.62%) |
Sep 21, 2022 | 4.930 | 4.948 | 4.770 | 4.836 | 838,476 | -0.02(-0.39%) |
Sep 20, 2022 | 4.976 | 5.022 | 4.855 | 4.855 | 932,686 | -0.20(-4.04%) |
Sep 19, 2022 | 4.910 | 5.059 | 4.883 | 5.059 | 847,219 | +0.08(+1.68%) |
Sep 16, 2022 | 5.041 | 5.050 | 4.976 | 4.976 | 827,226 | -0.17(-3.25%) |
Sep 15, 2022 | 5.162 | 5.301 | 5.134 | 5.143 | 457,337 | -0.05(-0.90%) |
Sep 14, 2022 | 5.106 | 5.199 | 5.041 | 5.189 | 582,331 | +0.08(+1.64%) |
Sep 13, 2022 | 5.301 | 5.310 | 5.096 | 5.106 | 761,343 | -0.33(-6.15%) |
Sep 12, 2022 | 5.431 | 5.520 | 5.361 | 5.441 | 523,521 | +0.02(+0.34%) |
Sep 09, 2022 | 5.292 | 5.468 | 5.282 | 5.422 | 1,499,029 | +0.19(+3.55%) |
Sep 08, 2022 | 5.096 | 5.245 | 5.087 | 5.236 | 948,503 | +0.06(+1.08%) |
Sep 07, 2022 | 5.078 | 5.180 | 5.031 | 5.180 | 1,194,102 | +0.11(+2.20%) |
Sep 06, 2022 | 5.255 | 5.320 | 5.069 | 5.069 | 1,316,730 | -0.20(-3.71%) |
Sep 02, 2022 | 5.375 | 5.385 | 5.217 | 5.264 | 822,377 | -0.02(-0.35%) |
Sep 01, 2022 | 5.431 | 5.441 | 5.208 | 5.282 | 1,186,876 | -0.19(-3.40%) |
Aug 31, 2022 | 5.496 | 5.520 | 5.403 | 5.468 | 636,902 | +0.04(+0.68%) |
Aug 30, 2022 | 5.710 | 5.729 | 5.394 | 5.431 | 4,867,958 | -0.27(-4.73%) |
Aug 29, 2022 | 5.515 | 5.761 | 5.506 | 5.701 | 2,697,586 | +0.07(+1.32%) |
Aug 26, 2022 | 5.896 | 5.896 | 5.608 | 5.627 | 3,510,461 | -0.30(-5.02%) |
Aug 25, 2022 | 5.589 | 5.924 | 5.589 | 5.924 | 4,333,133 | +0.35(+6.34%) |
Aug 24, 2022 | 5.338 | 5.575 | 5.310 | 5.571 | 1,903,940 | +0.26(+4.90%) |
Aug 23, 2022 | 5.375 | 5.450 | 5.301 | 5.310 | 1,470,907 | -0.01(-0.17%) |
Aug 22, 2022 | 5.496 | 5.552 | 5.320 | 5.320 | 2,258,278 | -0.28(-4.98%) |
Aug 19, 2022 | 5.720 | 5.720 | 5.599 | 5.599 | 3,873,473 | -0.19(-3.22%) |
Aug 18, 2022 | 5.952 | 5.952 | 5.766 | 5.785 | 1,117,124 | -0.18(-2.96%) |
Aug 17, 2022 | 6.045 | 6.175 | 5.933 | 5.961 | 2,722,996 | -0.17(-2.73%) |
Aug 16, 2022 | 6.203 | 6.222 | 5.989 | 6.129 | 3,086,180 | +0.02(+0.30%) |
Aug 15, 2022 | 5.906 | 6.143 | 5.831 | 6.110 | 2,771,834 | +0.22(+3.79%) |
Aug 12, 2022 | 5.766 | 5.906 | 5.725 | 5.887 | 782,073 | +0.17(+2.93%) |
Aug 11, 2022 | 5.831 | 5.980 | 5.720 | 5.720 | 944,503 | -0.08(-1.44%) |
Aug 10, 2022 | 5.720 | 5.813 | 5.561 | 5.803 | 1,233,701 | +0.22(+4.00%) |
Aug 09, 2022 | 5.887 | 5.887 | 5.580 | 5.580 | 1,206,038 | -0.36(-6.10%) |
Aug 08, 2022 | 5.654 | 5.989 | 5.654 | 5.943 | 1,718,987 | +0.30(+5.27%) |
Aug 05, 2022 | 5.552 | 5.701 | 5.487 | 5.645 | 885,414 | -0.02(-0.33%) |
Aug 04, 2022 | 5.654 | 5.753 | 5.599 | 5.664 | 871,524 | +0.00(+0.00%) |
Aug 03, 2022 | 5.682 | 5.715 | 5.599 | 5.664 | 693,742 | -0.02(-0.33%) |
Aug 02, 2022 | 5.403 | 5.710 | 5.403 | 5.682 | 1,635,645 | +0.23(+4.27%) |
Aug 01, 2022 | 5.506 | 5.506 | 5.385 | 5.450 | 631,512 | -0.06(-1.01%) |
Jul 29, 2022 | 5.413 | 5.506 | 5.352 | 5.506 | 1,132,154 | +0.01(+0.17%) |
Jul 28, 2022 | 5.375 | 5.496 | 5.301 | 5.496 | 1,300,802 | +0.12(+2.25%) |
Jul 27, 2022 | 5.375 | 5.385 | 5.241 | 5.375 | 1,327,970 | +0.07(+1.40%) |
Jul 26, 2022 | 5.422 | 5.450 | 5.292 | 5.301 | 757,681 | -0.22(-4.04%) |
Jul 25, 2022 | 5.580 | 5.636 | 5.450 | 5.524 | 851,864 | -0.03(-0.50%) |
Jul 22, 2022 | 5.775 | 5.794 | 5.535 | 5.552 | 1,615,959 | -0.24(-4.17%) |
Jul 21, 2022 | 5.915 | 5.924 | 5.729 | 5.794 | 1,933,533 | -0.10(-1.73%) |
Jul 20, 2022 | 5.552 | 5.943 | 5.552 | 5.896 | 3,553,762 | +0.34(+6.20%) |
Jul 19, 2022 | 5.534 | 5.599 | 5.404 | 5.552 | 1,253,947 | +0.11(+2.05%) |
Jul 18, 2022 | 5.403 | 5.603 | 5.371 | 5.441 | 1,488,938 | +0.14(+2.63%) |
Jul 15, 2022 | 5.552 | 5.552 | 5.292 | 5.301 | 1,191,876 | -0.18(-3.23%) |
Jul 14, 2022 | 5.227 | 5.496 | 5.134 | 5.478 | 2,267,404 | +0.16(+2.97%) |
Jul 13, 2022 | 5.292 | 5.375 | 5.254 | 5.320 | 539,753 | -0.03(-0.52%) |
Jul 12, 2022 | 5.320 | 5.403 | 5.310 | 5.348 | 605,409 | +0.05(+0.88%) |
Jul 11, 2022 | 5.496 | 5.557 | 5.301 | 5.301 | 986,527 | -0.28(-5.00%) |
Jul 08, 2022 | 5.608 | 5.687 | 5.534 | 5.580 | 728,391 | -0.10(-1.80%) |
Jul 07, 2022 | 5.599 | 5.682 | 5.543 | 5.682 | 630,907 | +0.09(+1.66%) |
Jul 06, 2022 | 5.543 | 5.631 | 5.487 | 5.589 | 789,358 | +0.04(+0.67%) |
Jul 05, 2022 | 5.394 | 5.571 | 5.287 | 5.552 | 1,074,630 | +0.09(+1.70%) |