Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.290 | 4.370 | 4.260 | 4.300 | 23,661 | -0.05(-1.15%) |
Sep 29, 2022 | 4.390 | 4.460 | 4.350 | 4.350 | 80,494 | +0.04(+0.93%) |
Sep 28, 2022 | 4.247 | 4.390 | 4.240 | 4.310 | 88,821 | +0.10(+2.38%) |
Sep 27, 2022 | 4.290 | 4.300 | 4.200 | 4.210 | 371,072 | -0.29(-6.44%) |
Sep 26, 2022 | 4.340 | 4.500 | 4.340 | 4.500 | 58,989 | +0.08(+1.81%) |
Sep 23, 2022 | 4.420 | 4.530 | 4.400 | 4.420 | 27,625 | -0.17(-3.70%) |
Sep 22, 2022 | 4.533 | 4.660 | 4.450 | 4.590 | 45,835 | +0.10(+2.23%) |
Sep 21, 2022 | 4.535 | 4.600 | 4.440 | 4.490 | 74,720 | +0.02(+0.45%) |
Sep 20, 2022 | 4.440 | 4.470 | 4.407 | 4.470 | 169,587 | -0.07(-1.54%) |
Sep 19, 2022 | 4.600 | 4.600 | 4.470 | 4.540 | 116,620 | +0.09(+2.02%) |
Sep 16, 2022 | 4.500 | 4.520 | 4.450 | 4.450 | 69,329 | -0.08(-1.77%) |
Sep 15, 2022 | 4.560 | 4.570 | 4.520 | 4.530 | 51,474 | -0.10(-2.16%) |
Sep 14, 2022 | 4.605 | 4.650 | 4.560 | 4.630 | 51,745 | -0.01(-0.22%) |
Sep 13, 2022 | 4.590 | 4.640 | 4.500 | 4.640 | 92,781 | -0.16(-3.33%) |
Sep 12, 2022 | 4.790 | 4.820 | 4.790 | 4.800 | 103,657 | +0.07(+1.48%) |
Sep 09, 2022 | 4.440 | 4.730 | 4.440 | 4.730 | 19,608 | +0.12(+2.60%) |
Sep 08, 2022 | 4.600 | 4.610 | 4.560 | 4.610 | 48,676 | +0.14(+3.13%) |
Sep 07, 2022 | 4.420 | 4.470 | 4.335 | 4.470 | 160,465 | -0.12(-2.72%) |
Sep 06, 2022 | 4.613 | 4.620 | 4.580 | 4.595 | 90,972 | -0.15(-3.16%) |
Sep 02, 2022 | 4.810 | 4.830 | 4.700 | 4.745 | 39,557 | +0.02(+0.40%) |
Sep 01, 2022 | 4.900 | 4.900 | 4.710 | 4.726 | 54,166 | -0.22(-4.53%) |
Aug 31, 2022 | 4.960 | 4.960 | 4.850 | 4.950 | 72,055 | +0.09(+1.96%) |
Aug 30, 2022 | 5.050 | 5.050 | 4.810 | 4.855 | 128,854 | -0.00(-0.10%) |
Aug 29, 2022 | 5.050 | 5.050 | 4.860 | 4.860 | 116,095 | -0.15(-2.99%) |
Aug 26, 2022 | 5.550 | 5.550 | 4.630 | 5.010 | 25,567 | -0.11(-2.15%) |
Aug 25, 2022 | 5.080 | 5.120 | 5.080 | 5.120 | 47,631 | +0.04(+0.79%) |
Aug 24, 2022 | 5.060 | 5.110 | 5.038 | 5.080 | 103,388 | -0.01(-0.20%) |
Aug 23, 2022 | 5.030 | 5.110 | 5.030 | 5.090 | 90,334 | +0.01(+0.20%) |
Aug 22, 2022 | 5.000 | 5.250 | 5.000 | 5.080 | 48,573 | -0.13(-2.50%) |
Aug 19, 2022 | 5.210 | 5.210 | 5.160 | 5.210 | 5,817 | -0.14(-2.62%) |
Aug 18, 2022 | 5.220 | 5.370 | 5.220 | 5.350 | 29,362 | +0.00(+0.04%) |
Aug 17, 2022 | 5.350 | 5.380 | 5.295 | 5.348 | 14,074 | -0.11(-2.03%) |
Aug 16, 2022 | 5.425 | 5.470 | 5.418 | 5.459 | 29,105 | -0.00(-0.02%) |
Aug 15, 2022 | 5.430 | 5.610 | 5.430 | 5.460 | 25,823 | -0.02(-0.36%) |
Aug 12, 2022 | 5.250 | 5.500 | 5.250 | 5.480 | 27,277 | +0.47(+9.27%) |
Aug 11, 2022 | 5.050 | 5.130 | 5.010 | 5.015 | 96,569 | -0.04(-0.69%) |
Aug 10, 2022 | 5.000 | 5.050 | 4.970 | 5.050 | 69,527 | +0.06(+1.20%) |
Aug 09, 2022 | 5.050 | 5.050 | 4.960 | 4.990 | 43,782 | -0.08(-1.58%) |
Aug 08, 2022 | 5.200 | 5.200 | 4.830 | 5.070 | 17,356 | +0.03(+0.50%) |
Aug 05, 2022 | 5.045 | 5.120 | 5.030 | 5.045 | 20,592 | -0.04(-0.88%) |
Aug 04, 2022 | 5.080 | 5.130 | 5.060 | 5.090 | 99,631 | +0.00(+0.10%) |
Aug 03, 2022 | 4.950 | 5.100 | 4.950 | 5.085 | 15,940 | +0.04(+0.89%) |
Aug 02, 2022 | 5.090 | 5.200 | 5.040 | 5.040 | 61,812 | -0.17(-3.26%) |
Aug 01, 2022 | 5.190 | 5.210 | 5.080 | 5.210 | 91,529 | +0.26(+5.25%) |
Jul 29, 2022 | 4.930 | 4.970 | 4.920 | 4.950 | 19,665 | +0.13(+2.70%) |
Jul 28, 2022 | 4.770 | 4.820 | 4.765 | 4.820 | 77,457 | +0.05(+1.05%) |
Jul 27, 2022 | 4.770 | 4.770 | 4.650 | 4.770 | 12,476 | +0.12(+2.58%) |
Jul 26, 2022 | 4.685 | 4.720 | 4.620 | 4.650 | 60,740 | -0.13(-2.72%) |
Jul 25, 2022 | 4.810 | 4.810 | 4.775 | 4.780 | 36,091 | +0.01(+0.21%) |
Jul 22, 2022 | 4.840 | 4.840 | 4.758 | 4.770 | 21,083 | +0.00(+0.00%) |
Jul 21, 2022 | 4.700 | 4.770 | 4.700 | 4.770 | 49,340 | +0.06(+1.27%) |
Jul 20, 2022 | 4.675 | 4.710 | 4.590 | 4.710 | 22,777 | +0.11(+2.39%) |
Jul 19, 2022 | 4.590 | 4.600 | 4.560 | 4.600 | 135,423 | +0.01(+0.22%) |
Jul 18, 2022 | 4.620 | 4.630 | 4.580 | 4.590 | 78,535 | +0.03(+0.66%) |
Jul 15, 2022 | 4.550 | 4.570 | 4.510 | 4.560 | 44,949 | +0.01(+0.22%) |
Jul 14, 2022 | 4.540 | 4.567 | 4.510 | 4.550 | 41,829 | -0.05(-1.02%) |
Jul 13, 2022 | 4.541 | 4.610 | 4.530 | 4.597 | 80,140 | +0.04(+0.81%) |
Jul 12, 2022 | 4.560 | 4.585 | 4.550 | 4.560 | 116,248 | -0.08(-1.83%) |
Jul 11, 2022 | 4.660 | 4.750 | 4.630 | 4.645 | 187,700 | -0.03(-0.54%) |
Jul 08, 2022 | 4.630 | 4.690 | 4.620 | 4.670 | 21,349 | +0.03(+0.65%) |
Jul 07, 2022 | 4.430 | 4.700 | 4.430 | 4.640 | 66,254 | -0.06(-1.28%) |
Jul 06, 2022 | 4.600 | 4.770 | 4.600 | 4.700 | 192,027 | +0.15(+3.30%) |
Jul 05, 2022 | 4.570 | 4.570 | 4.500 | 4.550 | 110,818 | +0.05(+1.11%) |