Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.320 | 4.484 | 4.320 | 4.410 | 276,868 | +0.04(+0.92%) |
Sep 29, 2022 | 4.350 | 4.385 | 4.270 | 4.370 | 400,138 | -0.30(-6.42%) |
Sep 28, 2022 | 4.440 | 4.690 | 4.430 | 4.670 | 182,077 | +0.15(+3.32%) |
Sep 27, 2022 | 4.550 | 4.650 | 4.485 | 4.520 | 921,650 | -0.02(-0.33%) |
Sep 26, 2022 | 4.620 | 4.690 | 4.500 | 4.535 | 536,352 | -0.12(-2.68%) |
Sep 23, 2022 | 4.910 | 4.930 | 4.610 | 4.660 | 237,314 | -0.56(-10.73%) |
Sep 22, 2022 | 5.240 | 5.260 | 5.188 | 5.220 | 334,607 | -0.04(-0.76%) |
Sep 21, 2022 | 5.360 | 5.425 | 5.260 | 5.260 | 207,847 | -0.19(-3.49%) |
Sep 20, 2022 | 5.530 | 5.530 | 5.400 | 5.450 | 370,736 | -0.16(-2.85%) |
Sep 19, 2022 | 5.470 | 5.620 | 5.440 | 5.610 | 470,963 | -0.01(-0.18%) |
Sep 16, 2022 | 5.480 | 5.620 | 5.440 | 5.620 | 192,686 | +0.10(+1.81%) |
Sep 15, 2022 | 5.490 | 5.640 | 5.490 | 5.520 | 868,291 | -0.07(-1.25%) |
Sep 14, 2022 | 5.570 | 5.630 | 5.500 | 5.590 | 216,939 | -0.01(-0.18%) |
Sep 13, 2022 | 5.680 | 5.760 | 5.560 | 5.600 | 447,007 | -0.33(-5.56%) |
Sep 12, 2022 | 5.910 | 5.976 | 5.900 | 5.930 | 476,315 | +0.20(+3.49%) |
Sep 09, 2022 | 5.710 | 5.760 | 5.690 | 5.730 | 239,831 | +0.22(+3.99%) |
Sep 08, 2022 | 5.450 | 5.540 | 5.400 | 5.510 | 670,982 | -0.14(-2.48%) |
Sep 07, 2022 | 5.560 | 5.660 | 5.550 | 5.650 | 1,783,600 | +0.17(+3.10%) |
Sep 06, 2022 | 5.550 | 5.560 | 5.460 | 5.480 | 610,494 | -0.09(-1.62%) |
Sep 02, 2022 | 5.740 | 5.810 | 5.520 | 5.570 | 366,537 | -0.08(-1.42%) |
Sep 01, 2022 | 5.640 | 5.650 | 5.510 | 5.650 | 634,110 | -0.05(-0.88%) |
Aug 31, 2022 | 5.730 | 5.751 | 5.660 | 5.700 | 237,348 | -0.06(-1.04%) |
Aug 30, 2022 | 5.820 | 5.820 | 5.710 | 5.760 | 552,356 | +0.07(+1.14%) |
Aug 29, 2022 | 5.680 | 5.740 | 5.665 | 5.695 | 1,006,164 | +0.20(+3.55%) |
Aug 26, 2022 | 5.820 | 5.830 | 5.500 | 5.500 | 473,398 | -0.39(-6.62%) |
Aug 25, 2022 | 5.940 | 5.980 | 5.840 | 5.890 | 2,092,969 | -0.07(-1.17%) |
Aug 24, 2022 | 5.990 | 6.010 | 5.930 | 5.960 | 428,871 | -0.07(-1.16%) |
Aug 23, 2022 | 6.030 | 6.110 | 6.005 | 6.030 | 424,611 | +0.00(+0.08%) |
Aug 22, 2022 | 6.110 | 6.110 | 6.000 | 6.025 | 660,736 | -0.32(-5.12%) |
Aug 19, 2022 | 6.450 | 6.450 | 6.330 | 6.350 | 276,276 | -0.23(-3.50%) |
Aug 18, 2022 | 6.582 | 6.630 | 6.516 | 6.580 | 409,830 | +0.02(+0.30%) |
Aug 17, 2022 | 6.570 | 6.620 | 6.490 | 6.560 | 299,954 | -0.27(-3.95%) |
Aug 16, 2022 | 6.770 | 6.870 | 6.770 | 6.830 | 204,534 | +0.16(+2.40%) |
Aug 15, 2022 | 6.640 | 6.700 | 6.610 | 6.670 | 870,329 | -0.10(-1.48%) |
Aug 12, 2022 | 6.850 | 6.890 | 6.760 | 6.770 | 2,174,262 | -0.03(-0.44%) |
Aug 11, 2022 | 6.810 | 6.900 | 6.750 | 6.800 | 456,504 | -0.16(-2.30%) |
Aug 10, 2022 | 6.919 | 7.063 | 6.890 | 6.960 | 170,312 | +0.28(+4.19%) |
Aug 09, 2022 | 6.910 | 6.940 | 6.630 | 6.680 | 195,099 | -0.46(-6.44%) |
Aug 08, 2022 | 7.080 | 7.160 | 7.040 | 7.140 | 484,714 | +0.13(+1.85%) |
Aug 05, 2022 | 6.900 | 7.010 | 6.880 | 7.010 | 222,352 | -0.14(-1.96%) |
Aug 04, 2022 | 7.133 | 7.180 | 7.070 | 7.150 | 111,820 | -0.11(-1.52%) |
Aug 03, 2022 | 7.140 | 7.280 | 7.105 | 7.260 | 138,827 | +0.42(+6.14%) |
Aug 02, 2022 | 6.910 | 6.930 | 6.830 | 6.840 | 165,264 | -0.24(-3.39%) |
Aug 01, 2022 | 7.060 | 7.120 | 7.020 | 7.080 | 300,072 | -0.06(-0.84%) |
Jul 29, 2022 | 7.020 | 7.140 | 7.018 | 7.140 | 287,534 | +0.21(+3.03%) |
Jul 28, 2022 | 6.840 | 6.960 | 6.810 | 6.930 | 338,324 | +0.04(+0.58%) |
Jul 27, 2022 | 6.780 | 6.900 | 6.700 | 6.890 | 157,821 | -0.08(-1.15%) |
Jul 26, 2022 | 6.940 | 7.030 | 6.900 | 6.970 | 162,628 | -0.26(-3.60%) |
Jul 25, 2022 | 7.370 | 7.370 | 7.190 | 7.230 | 271,292 | +0.09(+1.26%) |
Jul 22, 2022 | 7.260 | 7.280 | 7.100 | 7.140 | 151,888 | -0.18(-2.46%) |
Jul 21, 2022 | 7.100 | 7.330 | 7.100 | 7.320 | 184,417 | +0.12(+1.67%) |
Jul 20, 2022 | 7.220 | 7.338 | 7.140 | 7.200 | 156,891 | -0.05(-0.69%) |
Jul 19, 2022 | 7.000 | 7.310 | 6.990 | 7.250 | 372,227 | +0.43(+6.30%) |
Jul 18, 2022 | 6.900 | 6.950 | 6.810 | 6.820 | 361,943 | +0.20(+3.02%) |
Jul 15, 2022 | 6.590 | 6.700 | 6.510 | 6.620 | 703,932 | +0.30(+4.75%) |
Jul 14, 2022 | 6.350 | 6.360 | 6.190 | 6.320 | 416,305 | -0.27(-4.10%) |
Jul 13, 2022 | 6.460 | 6.600 | 6.420 | 6.590 | 319,775 | +0.05(+0.76%) |
Jul 12, 2022 | 6.460 | 6.640 | 6.431 | 6.540 | 214,798 | +0.01(+0.23%) |
Jul 11, 2022 | 6.640 | 6.690 | 6.525 | 6.525 | 365,651 | -0.31(-4.61%) |
Jul 08, 2022 | 6.860 | 6.880 | 6.770 | 6.840 | 165,719 | +0.14(+2.09%) |
Jul 07, 2022 | 6.600 | 6.710 | 6.580 | 6.700 | 386,647 | +0.19(+2.92%) |
Jul 06, 2022 | 6.532 | 6.532 | 6.420 | 6.510 | 482,327 | -0.01(-0.15%) |
Jul 05, 2022 | 6.490 | 6.540 | 6.390 | 6.520 | 281,684 | -0.48(-6.86%) |