Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.260 | 5.560 | 5.260 | 5.380 | 177,055 | +0.07(+1.32%) |
Sep 29, 2022 | 5.350 | 5.350 | 5.195 | 5.310 | 147,930 | -0.08(-1.48%) |
Sep 28, 2022 | 5.370 | 5.445 | 5.230 | 5.390 | 160,224 | +0.08(+1.51%) |
Sep 27, 2022 | 5.380 | 5.460 | 5.290 | 5.310 | 163,255 | -0.05(-0.93%) |
Sep 26, 2022 | 5.350 | 5.535 | 5.305 | 5.360 | 128,871 | +0.05(+0.94%) |
Sep 23, 2022 | 5.440 | 5.440 | 5.250 | 5.310 | 134,959 | -0.17(-3.10%) |
Sep 22, 2022 | 5.640 | 5.660 | 5.450 | 5.480 | 113,406 | -0.18(-3.18%) |
Sep 21, 2022 | 5.820 | 5.838 | 5.610 | 5.660 | 156,256 | -0.11(-1.91%) |
Sep 20, 2022 | 5.580 | 5.840 | 5.520 | 5.770 | 196,358 | +0.12(+2.12%) |
Sep 19, 2022 | 5.710 | 5.730 | 5.530 | 5.650 | 182,218 | -0.08(-1.40%) |
Sep 16, 2022 | 5.770 | 5.799 | 5.380 | 5.730 | 505,186 | -0.11(-1.88%) |
Sep 15, 2022 | 5.830 | 5.950 | 5.790 | 5.840 | 185,567 | -0.02(-0.34%) |
Sep 14, 2022 | 6.000 | 6.050 | 5.820 | 5.860 | 215,566 | -0.14(-2.33%) |
Sep 13, 2022 | 6.020 | 6.190 | 5.930 | 6.000 | 286,185 | -0.19(-3.07%) |
Sep 12, 2022 | 5.760 | 6.240 | 5.760 | 6.190 | 281,169 | +0.45(+7.84%) |
Sep 09, 2022 | 5.520 | 5.880 | 5.520 | 5.740 | 267,640 | +0.28(+5.13%) |
Sep 08, 2022 | 5.320 | 5.518 | 5.255 | 5.460 | 255,798 | +0.12(+2.25%) |
Sep 07, 2022 | 5.250 | 5.350 | 5.130 | 5.340 | 231,698 | +0.07(+1.33%) |
Sep 06, 2022 | 5.220 | 5.428 | 5.120 | 5.270 | 398,314 | +0.14(+2.73%) |
Sep 02, 2022 | 5.130 | 5.230 | 4.980 | 5.130 | 383,590 | +0.06(+1.18%) |
Sep 01, 2022 | 5.070 | 5.100 | 4.910 | 5.070 | 218,154 | -0.03(-0.59%) |
Aug 31, 2022 | 5.170 | 5.260 | 5.060 | 5.100 | 167,154 | -0.04(-0.78%) |
Aug 30, 2022 | 5.270 | 5.350 | 5.100 | 5.140 | 125,404 | -0.07(-1.34%) |
Aug 29, 2022 | 5.190 | 5.260 | 5.130 | 5.210 | 146,188 | -0.04(-0.76%) |
Aug 26, 2022 | 5.390 | 5.460 | 5.190 | 5.250 | 169,880 | -0.12(-2.23%) |
Aug 25, 2022 | 5.220 | 5.380 | 5.220 | 5.370 | 179,661 | +0.12(+2.29%) |
Aug 24, 2022 | 5.270 | 5.290 | 5.150 | 5.250 | 220,139 | +0.06(+1.16%) |
Aug 23, 2022 | 5.200 | 5.320 | 5.190 | 5.190 | 372,729 | -0.03(-0.57%) |
Aug 22, 2022 | 5.280 | 5.310 | 5.190 | 5.220 | 149,515 | -0.11(-2.06%) |
Aug 19, 2022 | 5.430 | 5.570 | 5.300 | 5.330 | 126,999 | -0.10(-1.84%) |
Aug 18, 2022 | 5.400 | 5.500 | 5.340 | 5.430 | 116,357 | +0.03(+0.56%) |
Aug 17, 2022 | 5.390 | 5.510 | 5.295 | 5.400 | 227,949 | -0.03(-0.55%) |
Aug 16, 2022 | 5.400 | 5.520 | 5.310 | 5.430 | 177,254 | +0.03(+0.56%) |
Aug 15, 2022 | 5.270 | 5.530 | 5.270 | 5.400 | 174,375 | +0.04(+0.75%) |
Aug 12, 2022 | 5.190 | 5.370 | 5.135 | 5.360 | 156,980 | +0.19(+3.68%) |
Aug 11, 2022 | 5.290 | 5.360 | 5.040 | 5.170 | 284,095 | -0.09(-1.71%) |
Aug 10, 2022 | 4.980 | 5.370 | 4.960 | 5.260 | 215,859 | +0.30(+6.05%) |
Aug 09, 2022 | 4.820 | 4.970 | 4.710 | 4.960 | 299,332 | +0.11(+2.27%) |
Aug 08, 2022 | 4.780 | 4.985 | 4.695 | 4.850 | 356,963 | +0.26(+5.66%) |
Aug 05, 2022 | 4.190 | 4.600 | 4.170 | 4.590 | 408,118 | +0.36(+8.51%) |
Aug 04, 2022 | 5.160 | 5.250 | 4.205 | 4.230 | 843,203 | -1.01(-19.27%) |
Aug 03, 2022 | 5.100 | 5.250 | 5.080 | 5.240 | 153,585 | +0.17(+3.35%) |
Aug 02, 2022 | 4.890 | 5.090 | 4.890 | 5.070 | 122,518 | +0.12(+2.42%) |
Aug 01, 2022 | 4.860 | 5.000 | 4.750 | 4.950 | 191,923 | +0.06(+1.23%) |
Jul 29, 2022 | 4.810 | 4.990 | 4.790 | 4.890 | 183,426 | +0.07(+1.45%) |
Jul 28, 2022 | 4.940 | 4.960 | 4.810 | 4.820 | 196,663 | -0.12(-2.43%) |
Jul 27, 2022 | 5.010 | 5.040 | 4.880 | 4.940 | 184,169 | -0.05(-1.00%) |
Jul 26, 2022 | 4.990 | 5.060 | 4.970 | 4.990 | 148,509 | -0.02(-0.40%) |
Jul 25, 2022 | 4.990 | 5.040 | 4.915 | 5.010 | 274,757 | +0.03(+0.60%) |
Jul 22, 2022 | 5.110 | 5.180 | 4.940 | 4.980 | 241,159 | -0.19(-3.68%) |
Jul 21, 2022 | 5.040 | 5.170 | 4.940 | 5.170 | 262,267 | +0.09(+1.77%) |
Jul 20, 2022 | 5.150 | 5.210 | 5.040 | 5.080 | 323,590 | -0.03(-0.59%) |
Jul 19, 2022 | 5.010 | 5.160 | 5.010 | 5.110 | 275,623 | +0.14(+2.82%) |
Jul 18, 2022 | 5.080 | 5.149 | 4.960 | 4.970 | 315,320 | -0.06(-1.19%) |
Jul 15, 2022 | 4.980 | 5.060 | 4.840 | 5.030 | 311,750 | +0.15(+3.07%) |
Jul 14, 2022 | 4.870 | 4.920 | 4.770 | 4.880 | 308,267 | -0.07(-1.41%) |
Jul 13, 2022 | 4.950 | 4.985 | 4.890 | 4.950 | 175,986 | -0.01(-0.20%) |
Jul 12, 2022 | 5.040 | 5.135 | 4.900 | 4.960 | 402,006 | -0.05(-1.00%) |
Jul 11, 2022 | 5.190 | 5.235 | 4.990 | 5.010 | 260,335 | -0.21(-4.02%) |
Jul 08, 2022 | 5.330 | 5.389 | 5.195 | 5.220 | 220,330 | -0.12(-2.25%) |
Jul 07, 2022 | 5.140 | 5.355 | 5.120 | 5.340 | 663,813 | +0.24(+4.71%) |
Jul 06, 2022 | 5.070 | 5.190 | 5.020 | 5.100 | 349,605 | +0.07(+1.39%) |
Jul 05, 2022 | 4.860 | 5.050 | 4.780 | 5.030 | 416,031 | +0.06(+1.21%) |