Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.860 | 3.930 | 3.850 | 3.860 | 763,560 | +0.05(+1.31%) |
Sep 29, 2022 | 3.780 | 3.870 | 3.710 | 3.810 | 402,439 | -0.05(-1.30%) |
Sep 28, 2022 | 3.728 | 3.900 | 3.728 | 3.860 | 231,894 | +0.30(+8.43%) |
Sep 27, 2022 | 3.710 | 3.720 | 3.540 | 3.560 | 902,084 | -0.23(-6.07%) |
Sep 26, 2022 | 3.840 | 3.860 | 3.740 | 3.790 | 229,561 | -0.19(-4.77%) |
Sep 23, 2022 | 4.020 | 4.020 | 3.890 | 3.980 | 142,907 | -0.34(-7.87%) |
Sep 22, 2022 | 4.339 | 4.420 | 4.250 | 4.320 | 208,241 | -0.10(-2.26%) |
Sep 21, 2022 | 4.510 | 4.560 | 4.420 | 4.420 | 97,692 | -0.05(-1.12%) |
Sep 20, 2022 | 4.490 | 4.500 | 4.420 | 4.470 | 589,386 | -0.26(-5.50%) |
Sep 19, 2022 | 4.470 | 4.730 | 4.470 | 4.730 | 145,010 | +0.06(+1.28%) |
Sep 16, 2022 | 4.710 | 4.730 | 4.630 | 4.670 | 89,354 | +0.00(+0.00%) |
Sep 15, 2022 | 4.660 | 4.760 | 4.620 | 4.670 | 110,912 | -0.05(-1.06%) |
Sep 14, 2022 | 4.700 | 4.740 | 4.650 | 4.720 | 116,023 | +0.03(+0.64%) |
Sep 13, 2022 | 4.730 | 4.790 | 4.670 | 4.690 | 341,218 | -0.24(-4.87%) |
Sep 12, 2022 | 4.900 | 4.970 | 4.890 | 4.930 | 320,919 | +0.11(+2.28%) |
Sep 09, 2022 | 4.790 | 4.860 | 4.780 | 4.820 | 71,535 | +0.09(+1.90%) |
Sep 08, 2022 | 4.680 | 4.760 | 4.650 | 4.730 | 160,593 | -0.05(-1.05%) |
Sep 07, 2022 | 4.750 | 4.780 | 4.710 | 4.780 | 357,921 | +0.00(+0.00%) |
Sep 06, 2022 | 4.790 | 4.810 | 4.750 | 4.780 | 216,196 | +0.04(+0.84%) |
Sep 02, 2022 | 4.780 | 4.870 | 4.710 | 4.740 | 110,617 | +0.03(+0.64%) |
Sep 01, 2022 | 4.750 | 4.750 | 4.660 | 4.710 | 280,693 | -0.26(-5.23%) |
Aug 31, 2022 | 4.970 | 5.070 | 4.960 | 4.970 | 130,509 | -0.01(-0.20%) |
Aug 30, 2022 | 5.070 | 5.080 | 4.970 | 4.980 | 360,676 | +0.02(+0.40%) |
Aug 29, 2022 | 5.075 | 5.075 | 4.950 | 4.960 | 193,910 | -0.05(-1.00%) |
Aug 26, 2022 | 5.110 | 5.137 | 5.000 | 5.010 | 93,957 | -0.07(-1.38%) |
Aug 25, 2022 | 5.076 | 5.190 | 5.048 | 5.080 | 124,548 | -0.02(-0.39%) |
Aug 24, 2022 | 5.103 | 5.120 | 5.070 | 5.100 | 139,526 | -0.16(-3.04%) |
Aug 23, 2022 | 5.280 | 5.293 | 5.220 | 5.260 | 170,181 | -0.02(-0.38%) |
Aug 22, 2022 | 5.310 | 5.360 | 5.280 | 5.280 | 117,343 | -0.15(-2.76%) |
Aug 19, 2022 | 5.440 | 5.460 | 5.425 | 5.430 | 28,222 | -0.20(-3.55%) |
Aug 18, 2022 | 5.615 | 5.670 | 5.610 | 5.630 | 66,731 | +0.08(+1.44%) |
Aug 17, 2022 | 5.610 | 5.610 | 5.530 | 5.550 | 38,226 | -0.22(-3.81%) |
Aug 16, 2022 | 5.740 | 5.900 | 5.740 | 5.770 | 181,483 | +0.00(+0.00%) |
Aug 15, 2022 | 5.770 | 5.780 | 5.730 | 5.770 | 63,301 | -0.02(-0.35%) |
Aug 12, 2022 | 5.740 | 5.790 | 5.720 | 5.790 | 15,711 | +0.05(+0.87%) |
Aug 11, 2022 | 5.800 | 5.810 | 5.730 | 5.740 | 65,518 | -0.14(-2.38%) |
Aug 10, 2022 | 5.810 | 5.910 | 5.810 | 5.880 | 88,858 | +0.22(+3.89%) |
Aug 09, 2022 | 5.680 | 5.790 | 5.630 | 5.660 | 137,014 | -0.02(-0.35%) |
Aug 08, 2022 | 5.680 | 5.700 | 5.630 | 5.680 | 36,286 | +0.06(+1.07%) |
Aug 05, 2022 | 5.600 | 5.620 | 5.570 | 5.620 | 102,045 | -0.15(-2.60%) |
Aug 04, 2022 | 5.770 | 5.800 | 5.740 | 5.770 | 26,887 | -0.10(-1.63%) |
Aug 03, 2022 | 5.830 | 5.880 | 5.810 | 5.865 | 54,311 | +0.09(+1.48%) |
Aug 02, 2022 | 5.815 | 6.000 | 5.780 | 5.780 | 196,305 | -0.09(-1.53%) |
Aug 01, 2022 | 5.970 | 5.980 | 5.870 | 5.870 | 159,204 | -0.09(-1.51%) |
Jul 29, 2022 | 5.840 | 6.100 | 5.820 | 5.960 | 37,371 | +0.16(+2.76%) |
Jul 28, 2022 | 5.760 | 5.940 | 5.730 | 5.800 | 113,524 | +0.04(+0.69%) |
Jul 27, 2022 | 5.670 | 5.770 | 5.650 | 5.760 | 51,414 | +0.02(+0.35%) |
Jul 26, 2022 | 5.720 | 5.770 | 5.720 | 5.740 | 153,375 | -0.06(-1.03%) |
Jul 25, 2022 | 5.835 | 5.860 | 5.700 | 5.800 | 126,529 | +0.00(+0.00%) |
Jul 22, 2022 | 5.810 | 5.840 | 5.760 | 5.800 | 67,340 | +0.15(+2.65%) |
Jul 21, 2022 | 5.580 | 5.670 | 5.580 | 5.650 | 47,010 | +0.02(+0.36%) |
Jul 20, 2022 | 5.650 | 5.670 | 5.580 | 5.630 | 103,707 | +0.05(+0.90%) |
Jul 19, 2022 | 5.570 | 5.640 | 5.560 | 5.580 | 266,457 | +0.17(+3.14%) |
Jul 18, 2022 | 5.490 | 5.510 | 5.390 | 5.410 | 229,004 | +0.02(+0.37%) |
Jul 15, 2022 | 5.360 | 5.390 | 5.320 | 5.390 | 146,457 | +0.13(+2.47%) |
Jul 14, 2022 | 5.240 | 5.300 | 5.230 | 5.260 | 151,224 | -0.12(-2.23%) |
Jul 13, 2022 | 5.380 | 5.450 | 5.345 | 5.380 | 155,113 | +0.06(+1.13%) |
Jul 12, 2022 | 5.270 | 5.390 | 5.270 | 5.320 | 194,629 | -0.11(-2.03%) |
Jul 11, 2022 | 5.447 | 5.470 | 5.410 | 5.430 | 290,899 | -0.16(-2.86%) |
Jul 08, 2022 | 5.610 | 5.630 | 5.540 | 5.590 | 129,769 | +0.04(+0.72%) |
Jul 07, 2022 | 5.560 | 5.630 | 5.520 | 5.550 | 126,338 | +0.19(+3.54%) |
Jul 06, 2022 | 5.420 | 5.420 | 5.300 | 5.360 | 400,800 | +0.03(+0.56%) |
Jul 05, 2022 | 5.260 | 5.330 | 5.230 | 5.330 | 175,655 | -0.04(-0.74%) |