Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.040 | 5.215 | 4.955 | 5.040 | 405,151 | +0.04(+0.80%) |
Sep 29, 2022 | 5.230 | 5.260 | 4.910 | 5.000 | 896,985 | -0.35(-6.54%) |
Sep 28, 2022 | 5.210 | 5.395 | 5.070 | 5.350 | 541,572 | +0.14(+2.69%) |
Sep 27, 2022 | 5.180 | 5.300 | 5.130 | 5.210 | 556,563 | +0.16(+3.17%) |
Sep 26, 2022 | 5.090 | 5.350 | 5.040 | 5.050 | 469,720 | -0.07(-1.37%) |
Sep 23, 2022 | 5.230 | 5.230 | 4.955 | 5.120 | 630,914 | -0.05(-0.97%) |
Sep 22, 2022 | 5.390 | 5.490 | 5.120 | 5.170 | 555,201 | -0.31(-5.66%) |
Sep 21, 2022 | 5.440 | 5.650 | 5.325 | 5.480 | 726,170 | +0.13(+2.43%) |
Sep 20, 2022 | 6.000 | 6.035 | 5.350 | 5.350 | 689,370 | -0.73(-12.01%) |
Sep 19, 2022 | 5.800 | 6.100 | 5.765 | 6.080 | 767,074 | +0.16(+2.70%) |
Sep 16, 2022 | 5.900 | 6.005 | 5.765 | 5.920 | 1,558,993 | -0.16(-2.63%) |
Sep 15, 2022 | 5.920 | 6.320 | 5.910 | 6.080 | 1,380,473 | +0.11(+1.84%) |
Sep 14, 2022 | 5.700 | 5.970 | 5.450 | 5.970 | 923,375 | +0.34(+6.04%) |
Sep 13, 2022 | 5.410 | 5.760 | 5.370 | 5.630 | 869,693 | +0.09(+1.62%) |
Sep 12, 2022 | 5.510 | 5.570 | 5.340 | 5.540 | 662,816 | +0.04(+0.73%) |
Sep 09, 2022 | 5.150 | 5.620 | 5.150 | 5.500 | 910,241 | +0.40(+7.84%) |
Sep 08, 2022 | 5.460 | 5.590 | 4.960 | 5.100 | 1,404,604 | -0.33(-6.08%) |
Sep 07, 2022 | 5.340 | 5.475 | 5.205 | 5.430 | 727,904 | +0.15(+2.84%) |
Sep 06, 2022 | 5.080 | 5.280 | 4.960 | 5.280 | 681,971 | +0.17(+3.33%) |
Sep 02, 2022 | 5.470 | 5.470 | 5.080 | 5.110 | 970,969 | -0.22(-4.13%) |
Sep 01, 2022 | 5.650 | 5.670 | 5.270 | 5.330 | 825,137 | -0.51(-8.73%) |
Aug 31, 2022 | 5.850 | 5.909 | 5.680 | 5.840 | 494,259 | -0.05(-0.85%) |
Aug 30, 2022 | 6.130 | 6.168 | 5.830 | 5.890 | 614,551 | -0.17(-2.81%) |
Aug 29, 2022 | 6.200 | 6.340 | 6.040 | 6.060 | 644,787 | -0.22(-3.50%) |
Aug 26, 2022 | 6.530 | 6.530 | 6.195 | 6.280 | 422,417 | -0.12(-1.88%) |
Aug 25, 2022 | 6.560 | 6.600 | 6.330 | 6.400 | 293,720 | -0.04(-0.62%) |
Aug 24, 2022 | 6.300 | 6.545 | 6.300 | 6.440 | 409,115 | +0.19(+3.04%) |
Aug 23, 2022 | 6.320 | 6.426 | 6.220 | 6.250 | 337,159 | +0.00(+0.00%) |
Aug 22, 2022 | 6.240 | 6.340 | 6.050 | 6.250 | 612,178 | -0.18(-2.80%) |
Aug 19, 2022 | 6.580 | 6.640 | 6.400 | 6.430 | 452,740 | -0.36(-5.30%) |
Aug 18, 2022 | 6.360 | 6.810 | 6.360 | 6.790 | 673,600 | +0.45(+7.10%) |
Aug 17, 2022 | 6.500 | 6.590 | 6.240 | 6.340 | 443,402 | -0.26(-3.94%) |
Aug 16, 2022 | 7.030 | 7.049 | 6.580 | 6.600 | 844,452 | -0.40(-5.71%) |
Aug 15, 2022 | 7.050 | 7.210 | 6.895 | 7.000 | 608,929 | -0.20(-2.78%) |
Aug 12, 2022 | 7.030 | 7.320 | 6.950 | 7.200 | 504,723 | +0.21(+3.00%) |
Aug 11, 2022 | 7.490 | 7.490 | 6.980 | 6.990 | 850,389 | -0.42(-5.67%) |
Aug 10, 2022 | 7.040 | 7.428 | 6.960 | 7.410 | 707,804 | +0.57(+8.33%) |
Aug 09, 2022 | 6.990 | 7.190 | 6.790 | 6.840 | 821,697 | -0.39(-5.39%) |
Aug 08, 2022 | 7.500 | 7.500 | 7.190 | 7.230 | 910,152 | +0.25(+3.58%) |
Aug 05, 2022 | 6.780 | 7.070 | 6.652 | 6.980 | 1,007,601 | +0.37(+5.60%) |
Aug 04, 2022 | 6.540 | 6.700 | 6.400 | 6.610 | 518,516 | +0.07(+1.07%) |
Aug 03, 2022 | 6.750 | 6.760 | 6.530 | 6.540 | 970,055 | -0.15(-2.24%) |
Aug 02, 2022 | 6.010 | 6.690 | 6.000 | 6.690 | 1,655,826 | +0.51(+8.25%) |
Aug 01, 2022 | 6.300 | 6.500 | 6.055 | 6.180 | 925,853 | -0.10(-1.59%) |
Jul 29, 2022 | 5.670 | 6.300 | 5.530 | 6.280 | 1,409,491 | +0.52(+9.03%) |
Jul 28, 2022 | 5.490 | 5.920 | 5.450 | 5.760 | 1,920,930 | +0.57(+10.98%) |
Jul 27, 2022 | 4.930 | 5.230 | 4.839 | 5.190 | 538,986 | +0.43(+9.03%) |
Jul 26, 2022 | 4.860 | 4.912 | 4.730 | 4.760 | 476,867 | -0.15(-3.05%) |
Jul 25, 2022 | 4.910 | 4.964 | 4.735 | 4.910 | 406,200 | +0.00(+0.00%) |
Jul 22, 2022 | 5.110 | 5.120 | 4.870 | 4.910 | 272,513 | -0.16(-3.16%) |
Jul 21, 2022 | 5.300 | 5.390 | 5.040 | 5.070 | 349,845 | -0.21(-3.98%) |
Jul 20, 2022 | 4.890 | 5.300 | 4.890 | 5.280 | 925,043 | +0.37(+7.54%) |
Jul 19, 2022 | 4.840 | 4.940 | 4.820 | 4.910 | 316,205 | +0.10(+2.08%) |
Jul 18, 2022 | 4.810 | 5.015 | 4.770 | 4.810 | 406,744 | +0.11(+2.34%) |
Jul 15, 2022 | 4.760 | 4.850 | 4.430 | 4.700 | 846,973 | -0.13(-2.69%) |
Jul 14, 2022 | 4.760 | 4.890 | 4.740 | 4.830 | 279,999 | -0.02(-0.41%) |
Jul 13, 2022 | 4.720 | 4.965 | 4.700 | 4.850 | 307,153 | +0.01(+0.21%) |
Jul 12, 2022 | 4.840 | 4.890 | 4.671 | 4.840 | 456,777 | +0.02(+0.41%) |
Jul 11, 2022 | 4.970 | 4.999 | 4.780 | 4.820 | 413,000 | -0.24(-4.74%) |
Jul 08, 2022 | 4.760 | 5.150 | 4.740 | 5.060 | 657,905 | +0.22(+4.55%) |
Jul 07, 2022 | 4.600 | 4.880 | 4.600 | 4.840 | 505,849 | +0.29(+6.37%) |
Jul 06, 2022 | 4.680 | 4.840 | 4.501 | 4.550 | 438,613 | -0.16(-3.40%) |
Jul 05, 2022 | 4.570 | 4.715 | 4.410 | 4.710 | 547,441 | +0.04(+0.86%) |