Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.580 | 4.830 | 4.450 | 4.710 | 380,507 | +0.13(+2.84%) |
Sep 29, 2022 | 4.770 | 4.770 | 4.510 | 4.580 | 759,094 | -0.19(-3.98%) |
Sep 28, 2022 | 4.420 | 4.830 | 4.380 | 4.770 | 464,984 | +0.36(+8.16%) |
Sep 27, 2022 | 4.350 | 4.570 | 4.350 | 4.410 | 591,332 | +0.18(+4.26%) |
Sep 26, 2022 | 4.520 | 4.580 | 4.220 | 4.230 | 449,401 | -0.34(-7.44%) |
Sep 23, 2022 | 4.750 | 4.870 | 4.450 | 4.570 | 668,564 | -0.34(-6.92%) |
Sep 22, 2022 | 5.010 | 5.120 | 4.830 | 4.910 | 359,755 | -0.05(-1.01%) |
Sep 21, 2022 | 5.110 | 5.190 | 4.910 | 4.960 | 651,396 | -0.10(-1.98%) |
Sep 20, 2022 | 5.090 | 5.100 | 4.870 | 5.060 | 374,051 | -0.04(-0.78%) |
Sep 19, 2022 | 4.960 | 5.160 | 4.950 | 5.100 | 421,244 | +0.00(+0.00%) |
Sep 16, 2022 | 5.200 | 5.240 | 5.000 | 5.100 | 618,492 | -0.20(-3.77%) |
Sep 15, 2022 | 5.390 | 5.450 | 5.260 | 5.300 | 236,056 | -0.20(-3.64%) |
Sep 14, 2022 | 5.380 | 5.630 | 5.370 | 5.500 | 347,013 | +0.14(+2.61%) |
Sep 13, 2022 | 5.370 | 5.470 | 5.250 | 5.360 | 274,386 | -0.10(-1.83%) |
Sep 12, 2022 | 5.600 | 5.860 | 5.430 | 5.460 | 272,185 | -0.07(-1.27%) |
Sep 09, 2022 | 5.720 | 5.760 | 5.510 | 5.530 | 386,705 | -0.10(-1.78%) |
Sep 08, 2022 | 5.460 | 5.670 | 5.420 | 5.630 | 439,802 | +0.26(+4.84%) |
Sep 07, 2022 | 5.580 | 5.590 | 5.300 | 5.370 | 364,687 | -0.35(-6.12%) |
Sep 06, 2022 | 5.870 | 5.870 | 5.680 | 5.720 | 245,089 | -0.02(-0.35%) |
Sep 02, 2022 | 5.740 | 0 | +0.07(+1.23%) | |||
Sep 01, 2022 | 5.830 | 5.940 | 5.600 | 5.670 | 411,254 | -0.24(-4.06%) |
Aug 31, 2022 | 5.860 | 6.140 | 5.840 | 5.910 | 353,597 | -0.15(-2.48%) |
Aug 30, 2022 | 6.380 | 6.380 | 5.980 | 6.060 | 402,154 | -0.40(-6.19%) |
Aug 29, 2022 | 6.390 | 6.640 | 6.370 | 6.460 | 272,837 | +0.05(+0.78%) |
Aug 26, 2022 | 6.190 | 6.640 | 6.190 | 6.410 | 664,471 | +0.24(+3.89%) |
Aug 25, 2022 | 6.420 | 6.490 | 6.170 | 6.170 | 297,596 | -0.18(-2.83%) |
Aug 24, 2022 | 6.300 | 6.350 | 6.030 | 6.350 | 583,512 | +0.05(+0.79%) |
Aug 23, 2022 | 6.550 | 6.700 | 6.190 | 6.300 | 778,692 | -0.12(-1.87%) |
Aug 22, 2022 | 6.190 | 6.440 | 6.020 | 6.420 | 473,215 | +0.12(+1.90%) |
Aug 19, 2022 | 6.380 | 6.440 | 6.250 | 6.300 | 458,639 | -0.10(-1.56%) |
Aug 18, 2022 | 6.250 | 6.480 | 6.240 | 6.400 | 464,403 | +0.13(+2.07%) |
Aug 17, 2022 | 6.290 | 6.600 | 6.250 | 6.270 | 296,835 | -0.13(-2.03%) |
Aug 16, 2022 | 6.480 | 6.820 | 6.370 | 6.400 | 539,763 | -0.02(-0.31%) |
Aug 15, 2022 | 6.220 | 6.650 | 6.070 | 6.420 | 755,297 | +0.00(+0.00%) |
Aug 12, 2022 | 6.300 | 6.500 | 6.240 | 6.420 | 375,642 | +0.11(+1.74%) |
Aug 11, 2022 | 6.230 | 6.460 | 6.200 | 6.310 | 442,909 | +0.18(+2.94%) |
Aug 10, 2022 | 5.880 | 6.170 | 5.720 | 6.130 | 455,713 | +0.28(+4.79%) |
Aug 09, 2022 | 5.540 | 5.920 | 5.540 | 5.850 | 363,964 | +0.33(+5.98%) |
Aug 08, 2022 | 5.290 | 5.560 | 5.170 | 5.520 | 421,147 | +0.27(+5.14%) |
Aug 05, 2022 | 4.800 | 5.330 | 4.770 | 5.250 | 396,092 | +0.35(+7.14%) |
Aug 04, 2022 | 5.160 | 5.160 | 4.860 | 4.900 | 733,677 | -0.29(-5.59%) |
Aug 03, 2022 | 5.610 | 5.650 | 5.100 | 5.190 | 612,143 | -0.27(-4.95%) |
Aug 02, 2022 | 5.630 | 5.630 | 5.330 | 5.460 | 460,948 | -0.20(-3.53%) |
Jul 29, 2022 | 5.660 | 0 | +0.71(+14.34%) | |||
Jul 28, 2022 | 5.010 | 5.150 | 4.890 | 4.950 | 430,541 | +0.05(+1.02%) |
Jul 27, 2022 | 4.700 | 5.010 | 4.580 | 4.900 | 580,709 | +0.18(+3.81%) |
Jul 26, 2022 | 4.670 | 4.920 | 4.570 | 4.720 | 381,794 | +0.14(+3.06%) |
Jul 25, 2022 | 4.320 | 4.630 | 4.300 | 4.580 | 249,168 | +0.30(+7.01%) |
Jul 22, 2022 | 4.480 | 4.590 | 4.230 | 4.280 | 308,703 | -0.17(-3.82%) |
Jul 21, 2022 | 4.680 | 4.690 | 4.370 | 4.450 | 432,504 | -0.32(-6.71%) |
Jul 20, 2022 | 4.580 | 4.780 | 4.440 | 4.770 | 323,813 | +0.14(+3.02%) |
Jul 19, 2022 | 4.410 | 4.680 | 4.360 | 4.630 | 335,823 | +0.20(+4.51%) |
Jul 18, 2022 | 4.210 | 4.550 | 4.210 | 4.430 | 395,785 | +0.36(+8.85%) |
Jul 15, 2022 | 4.180 | 4.180 | 4.000 | 4.070 | 272,242 | +0.03(+0.74%) |
Jul 14, 2022 | 4.080 | 4.100 | 3.760 | 4.040 | 1,241,053 | -0.19(-4.49%) |
Jul 13, 2022 | 4.230 | 4.310 | 4.080 | 4.230 | 380,161 | -0.12(-2.76%) |
Jul 12, 2022 | 4.390 | 4.400 | 4.190 | 4.350 | 654,400 | -0.16(-3.55%) |
Jul 11, 2022 | 4.400 | 4.560 | 4.320 | 4.510 | 262,388 | +0.01(+0.22%) |
Jul 08, 2022 | 4.700 | 4.790 | 4.500 | 4.500 | 280,562 | -0.15(-3.23%) |
Jul 07, 2022 | 4.500 | 4.840 | 4.490 | 4.650 | 435,418 | +0.35(+8.14%) |
Jul 06, 2022 | 4.460 | 4.580 | 3.980 | 4.300 | 767,092 | -0.23(-5.08%) |
Jul 05, 2022 | 4.710 | 4.800 | 4.430 | 4.530 | 931,519 | -0.51(-10.12%) |