Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.030 | 4.250 | 3.970 | 4.030 | 377,910 | -0.02(-0.49%) |
Sep 29, 2022 | 4.120 | 4.200 | 4.000 | 4.050 | 349,829 | -0.18(-4.26%) |
Sep 28, 2022 | 4.050 | 4.260 | 4.010 | 4.230 | 295,527 | +0.21(+5.22%) |
Sep 27, 2022 | 3.980 | 4.110 | 3.900 | 4.020 | 263,397 | +0.15(+3.88%) |
Sep 26, 2022 | 3.950 | 4.110 | 3.845 | 3.870 | 319,011 | -0.18(-4.44%) |
Sep 23, 2022 | 4.010 | 4.125 | 3.940 | 4.050 | 468,651 | -0.03(-0.74%) |
Sep 22, 2022 | 4.170 | 4.180 | 4.040 | 4.080 | 326,414 | -0.12(-2.86%) |
Sep 21, 2022 | 4.280 | 4.400 | 4.180 | 4.200 | 321,175 | -0.04(-0.94%) |
Sep 20, 2022 | 4.420 | 4.470 | 4.170 | 4.240 | 517,548 | -0.24(-5.36%) |
Sep 19, 2022 | 4.720 | 4.810 | 4.460 | 4.480 | 596,660 | -0.31(-6.47%) |
Sep 16, 2022 | 4.630 | 4.800 | 4.540 | 4.790 | 1,833,797 | +0.06(+1.27%) |
Sep 15, 2022 | 4.640 | 4.940 | 4.600 | 4.730 | 402,291 | +0.00(+0.00%) |
Sep 14, 2022 | 4.840 | 4.840 | 4.580 | 4.730 | 517,408 | -0.10(-2.07%) |
Sep 13, 2022 | 4.920 | 4.920 | 4.770 | 4.830 | 479,910 | -0.16(-3.21%) |
Sep 12, 2022 | 5.220 | 5.220 | 4.960 | 4.990 | 477,399 | -0.17(-3.29%) |
Sep 09, 2022 | 5.180 | 5.220 | 5.110 | 5.160 | 244,666 | +0.03(+0.58%) |
Sep 08, 2022 | 5.140 | 5.190 | 5.090 | 5.130 | 234,304 | -0.11(-2.10%) |
Sep 07, 2022 | 5.110 | 5.250 | 5.100 | 5.240 | 205,945 | +0.10(+1.95%) |
Sep 06, 2022 | 5.110 | 5.180 | 5.030 | 5.140 | 224,565 | +0.10(+1.98%) |
Sep 02, 2022 | 5.230 | 5.230 | 4.960 | 5.040 | 175,105 | -0.08(-1.56%) |
Sep 01, 2022 | 5.130 | 5.140 | 4.970 | 5.120 | 272,390 | -0.04(-0.78%) |
Aug 31, 2022 | 5.280 | 5.320 | 5.110 | 5.160 | 183,813 | -0.09(-1.71%) |
Aug 30, 2022 | 5.340 | 5.500 | 5.180 | 5.250 | 191,037 | +0.01(+0.19%) |
Aug 29, 2022 | 5.230 | 5.350 | 5.200 | 5.240 | 154,640 | -0.05(-0.95%) |
Aug 26, 2022 | 5.440 | 5.470 | 5.175 | 5.290 | 249,770 | -0.16(-2.94%) |
Aug 25, 2022 | 5.540 | 5.540 | 5.281 | 5.450 | 232,074 | +0.14(+2.64%) |
Aug 24, 2022 | 5.050 | 5.320 | 5.050 | 5.310 | 272,956 | +0.29(+5.78%) |
Aug 23, 2022 | 5.200 | 5.250 | 5.010 | 5.020 | 312,770 | -0.16(-3.09%) |
Aug 22, 2022 | 5.300 | 5.367 | 5.068 | 5.180 | 336,128 | -0.26(-4.78%) |
Aug 19, 2022 | 5.650 | 5.650 | 5.420 | 5.440 | 322,944 | -0.33(-5.72%) |
Aug 18, 2022 | 5.880 | 5.930 | 5.750 | 5.770 | 264,371 | -0.18(-3.03%) |
Aug 17, 2022 | 6.110 | 6.175 | 5.930 | 5.950 | 227,814 | -0.29(-4.65%) |
Aug 16, 2022 | 6.160 | 6.305 | 6.090 | 6.240 | 285,433 | +0.02(+0.32%) |
Aug 15, 2022 | 6.650 | 6.710 | 6.150 | 6.220 | 454,921 | -0.43(-6.47%) |
Aug 12, 2022 | 6.420 | 6.660 | 6.310 | 6.650 | 486,739 | +0.34(+5.39%) |
Aug 11, 2022 | 6.860 | 6.860 | 6.270 | 6.310 | 719,966 | -0.41(-6.10%) |
Aug 10, 2022 | 6.510 | 6.820 | 6.436 | 6.720 | 468,992 | +0.40(+6.33%) |
Aug 09, 2022 | 6.650 | 6.780 | 6.230 | 6.320 | 556,371 | +0.10(+1.61%) |
Aug 08, 2022 | 6.130 | 6.380 | 6.130 | 6.220 | 262,299 | +0.10(+1.63%) |
Aug 05, 2022 | 6.040 | 6.215 | 5.980 | 6.120 | 271,303 | +0.00(+0.00%) |
Aug 04, 2022 | 5.850 | 6.170 | 5.810 | 6.120 | 353,448 | +0.26(+4.44%) |
Aug 03, 2022 | 5.670 | 5.870 | 5.670 | 5.860 | 249,662 | +0.23(+4.09%) |
Aug 02, 2022 | 5.430 | 5.730 | 5.430 | 5.630 | 248,630 | +0.12(+2.18%) |
Aug 01, 2022 | 5.470 | 5.540 | 5.320 | 5.510 | 229,407 | -0.04(-0.81%) |
Jul 29, 2022 | 5.460 | 5.600 | 5.360 | 5.555 | 232,327 | +0.00(+0.09%) |
Jul 28, 2022 | 5.340 | 5.580 | 5.290 | 5.550 | 217,724 | +0.20(+3.74%) |
Jul 27, 2022 | 5.240 | 5.370 | 5.200 | 5.350 | 209,914 | +0.14(+2.69%) |
Jul 26, 2022 | 5.220 | 5.340 | 5.080 | 5.210 | 206,472 | -0.08(-1.51%) |
Jul 25, 2022 | 5.200 | 5.320 | 5.090 | 5.290 | 231,672 | +0.10(+1.93%) |
Jul 22, 2022 | 5.410 | 5.410 | 5.120 | 5.190 | 240,239 | -0.18(-3.35%) |
Jul 21, 2022 | 5.240 | 5.460 | 5.143 | 5.370 | 238,999 | +0.06(+1.13%) |
Jul 20, 2022 | 5.220 | 5.380 | 5.110 | 5.310 | 416,069 | +0.13(+2.51%) |
Jul 19, 2022 | 5.050 | 5.220 | 5.050 | 5.180 | 318,565 | +0.22(+4.44%) |
Jul 18, 2022 | 4.920 | 5.130 | 4.890 | 4.960 | 285,888 | +0.08(+1.64%) |
Jul 15, 2022 | 4.780 | 4.890 | 4.650 | 4.880 | 210,209 | +0.21(+4.50%) |
Jul 14, 2022 | 4.710 | 4.810 | 4.645 | 4.670 | 283,109 | -0.13(-2.71%) |
Jul 13, 2022 | 4.650 | 4.810 | 4.560 | 4.800 | 203,197 | +0.08(+1.69%) |
Jul 12, 2022 | 4.550 | 4.780 | 4.550 | 4.720 | 364,479 | +0.18(+3.96%) |
Jul 11, 2022 | 4.730 | 4.790 | 4.520 | 4.540 | 267,167 | -0.21(-4.42%) |
Jul 08, 2022 | 4.640 | 4.850 | 4.560 | 4.750 | 257,711 | +0.07(+1.50%) |
Jul 07, 2022 | 4.600 | 4.730 | 4.510 | 4.680 | 321,551 | +0.14(+3.08%) |
Jul 06, 2022 | 4.620 | 4.719 | 4.440 | 4.540 | 295,262 | -0.10(-2.16%) |
Jul 05, 2022 | 4.320 | 4.650 | 4.160 | 4.640 | 581,904 | +0.23(+5.22%) |