Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.699 | 5.122 | 4.206 | 4.926 | 18,647 | +0.23(+4.83%) |
Sep 29, 2022 | 5.120 | 5.176 | 4.404 | 4.699 | 23,081 | -0.26(-5.27%) |
Sep 28, 2022 | 4.320 | 5.839 | 4.320 | 4.961 | 83,765 | +0.58(+13.28%) |
Sep 27, 2022 | 4.560 | 4.640 | 4.216 | 4.379 | 3,247 | -0.21(-4.67%) |
Sep 26, 2022 | 4.510 | 4.720 | 4.351 | 4.594 | 4,862 | +0.19(+4.40%) |
Sep 23, 2022 | 3.938 | 4.554 | 3.938 | 4.400 | 30,355 | -0.81(-15.53%) |
Sep 22, 2022 | 5.760 | 5.760 | 5.204 | 5.209 | 17,589 | -0.52(-9.05%) |
Sep 21, 2022 | 6.240 | 6.401 | 5.602 | 5.727 | 13,306 | -0.51(-8.22%) |
Sep 20, 2022 | 6.160 | 6.400 | 5.840 | 6.240 | 2,829 | +0.37(+6.27%) |
Sep 19, 2022 | 6.400 | 6.542 | 5.760 | 5.872 | 31,141 | -0.45(-7.09%) |
Sep 16, 2022 | 7.179 | 7.180 | 6.320 | 6.320 | 9,859 | -0.69(-9.83%) |
Sep 15, 2022 | 5.964 | 7.359 | 5.920 | 7.009 | 22,664 | +0.53(+8.16%) |
Sep 14, 2022 | 6.400 | 6.880 | 6.080 | 6.480 | 8,808 | +0.40(+6.58%) |
Sep 13, 2022 | 7.200 | 7.440 | 6.080 | 6.080 | 25,749 | -1.20(-16.54%) |
Sep 12, 2022 | 7.760 | 7.832 | 7.012 | 7.285 | 15,031 | -0.32(-4.15%) |
Sep 09, 2022 | 7.360 | 7.840 | 6.692 | 7.600 | 14,962 | +0.36(+4.90%) |
Sep 08, 2022 | 6.800 | 7.420 | 6.311 | 7.245 | 12,298 | +0.45(+6.55%) |
Sep 07, 2022 | 6.400 | 6.800 | 6.092 | 6.799 | 10,469 | +0.48(+7.58%) |
Sep 06, 2022 | 5.920 | 6.400 | 5.734 | 6.320 | 13,112 | +0.66(+11.60%) |
Sep 02, 2022 | 5.860 | 6.160 | 5.360 | 5.663 | 6,297 | -0.19(-3.24%) |
Sep 01, 2022 | 5.680 | 6.438 | 5.600 | 5.853 | 5,884 | -0.59(-9.10%) |
Aug 31, 2022 | 6.320 | 6.480 | 5.928 | 6.438 | 4,671 | +0.20(+3.19%) |
Aug 30, 2022 | 5.840 | 6.445 | 5.601 | 6.239 | 5,620 | +0.60(+10.56%) |
Aug 29, 2022 | 5.839 | 5.840 | 5.643 | 5.643 | 5,643 | -0.20(-3.36%) |
Aug 26, 2022 | 5.956 | 5.956 | 5.641 | 5.839 | 1,560 | -0.12(-1.96%) |
Aug 25, 2022 | 6.022 | 6.040 | 5.642 | 5.956 | 4,425 | +0.19(+3.30%) |
Aug 24, 2022 | 5.770 | 5.902 | 5.694 | 5.766 | 1,358 | +0.00(+0.07%) |
Aug 23, 2022 | 5.840 | 6.192 | 5.761 | 5.762 | 2,978 | -0.27(-4.43%) |
Aug 22, 2022 | 6.400 | 6.576 | 5.862 | 6.029 | 3,983 | -0.13(-2.12%) |
Aug 19, 2022 | 6.320 | 6.320 | 5.922 | 6.159 | 5,005 | -0.03(-0.48%) |
Aug 18, 2022 | 6.240 | 6.478 | 6.160 | 6.189 | 3,337 | -0.13(-2.08%) |
Aug 17, 2022 | 6.480 | 6.622 | 6.204 | 6.320 | 2,033 | +0.00(+0.00%) |
Aug 16, 2022 | 6.390 | 6.720 | 6.298 | 6.320 | 5,959 | -0.06(-1.00%) |
Aug 15, 2022 | 6.698 | 6.698 | 6.044 | 6.384 | 6,820 | -0.31(-4.68%) |
Aug 12, 2022 | 7.200 | 7.200 | 6.641 | 6.698 | 15,326 | -0.90(-11.87%) |
Aug 11, 2022 | 7.360 | 7.799 | 6.726 | 7.600 | 20,744 | +0.24(+3.27%) |
Aug 10, 2022 | 6.560 | 7.360 | 6.400 | 7.359 | 31,138 | +0.88(+13.60%) |
Aug 09, 2022 | 6.240 | 6.639 | 6.179 | 6.478 | 6,130 | +0.26(+4.15%) |
Aug 08, 2022 | 5.866 | 6.657 | 5.866 | 6.220 | 12,658 | +0.35(+6.03%) |
Aug 05, 2022 | 5.452 | 5.870 | 5.452 | 5.866 | 2,849 | +0.19(+3.28%) |
Aug 04, 2022 | 5.247 | 5.999 | 5.120 | 5.680 | 7,135 | +0.53(+10.23%) |
Aug 03, 2022 | 5.440 | 5.599 | 5.040 | 5.153 | 5,228 | -0.29(-5.27%) |
Aug 02, 2022 | 5.600 | 5.597 | 4.975 | 5.439 | 5,765 | +0.28(+5.41%) |
Aug 01, 2022 | 4.990 | 5.520 | 4.800 | 5.160 | 5,282 | +0.20(+4.03%) |
Jul 29, 2022 | 5.120 | 5.135 | 4.800 | 4.960 | 2,472 | +0.08(+1.62%) |
Jul 28, 2022 | 5.022 | 5.120 | 4.800 | 4.881 | 5,469 | -0.08(-1.60%) |
Jul 27, 2022 | 5.120 | 5.280 | 4.642 | 4.960 | 10,907 | -0.16(-3.13%) |
Jul 26, 2022 | 5.658 | 5.840 | 4.682 | 5.120 | 6,185 | -0.40(-7.25%) |
Jul 25, 2022 | 6.160 | 6.468 | 5.440 | 5.520 | 4,573 | -0.32(-5.48%) |
Jul 22, 2022 | 6.320 | 6.320 | 5.600 | 5.840 | 3,113 | -0.24(-3.95%) |
Jul 21, 2022 | 6.241 | 6.479 | 6.001 | 6.080 | 1,981 | -0.40(-6.18%) |
Jul 20, 2022 | 6.750 | 7.074 | 6.320 | 6.481 | 2,585 | -0.08(-1.21%) |
Jul 19, 2022 | 6.480 | 6.639 | 6.035 | 6.560 | 6,027 | +0.24(+3.80%) |
Jul 18, 2022 | 5.280 | 6.538 | 5.148 | 6.320 | 14,249 | +1.16(+22.48%) |
Jul 15, 2022 | 5.200 | 5.434 | 4.961 | 5.160 | 1,805 | +0.12(+2.36%) |
Jul 14, 2022 | 5.041 | 5.200 | 5.040 | 5.041 | 1,003 | -0.09(-1.72%) |
Jul 13, 2022 | 5.092 | 5.463 | 4.880 | 5.129 | 7,640 | +0.25(+5.08%) |
Jul 12, 2022 | 5.440 | 5.435 | 4.881 | 4.881 | 8,710 | -0.40(-7.56%) |
Jul 11, 2022 | 5.760 | 5.760 | 5.280 | 5.280 | 5,003 | -0.39(-6.91%) |
Jul 08, 2022 | 6.397 | 6.397 | 5.601 | 5.672 | 8,192 | -0.57(-9.10%) |
Jul 07, 2022 | 6.370 | 6.370 | 5.940 | 6.240 | 3,203 | +0.31(+5.15%) |
Jul 06, 2022 | 6.400 | 6.400 | 5.920 | 5.934 | 1,223 | -0.39(-6.10%) |
Jul 05, 2022 | 6.560 | 6.560 | 5.920 | 6.320 | 3,959 | +0.08(+1.31%) |