Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.497 | 4.610 | 4.497 | 4.506 | 111,175 | -0.01(-0.21%) |
Sep 29, 2022 | 4.506 | 4.563 | 4.421 | 4.516 | 113,168 | -0.06(-1.24%) |
Sep 28, 2022 | 4.468 | 4.610 | 4.440 | 4.572 | 96,006 | +0.10(+2.33%) |
Sep 27, 2022 | 4.487 | 4.629 | 4.426 | 4.468 | 127,873 | -0.05(-1.05%) |
Sep 26, 2022 | 4.582 | 4.705 | 4.468 | 4.516 | 105,832 | -0.08(-1.65%) |
Sep 23, 2022 | 4.553 | 4.653 | 4.520 | 4.591 | 167,061 | -0.07(-1.42%) |
Sep 22, 2022 | 4.743 | 4.752 | 4.648 | 4.658 | 107,749 | -0.10(-2.19%) |
Sep 21, 2022 | 4.994 | 4.994 | 4.733 | 4.762 | 216,079 | -0.13(-2.71%) |
Sep 20, 2022 | 4.979 | 5.008 | 4.880 | 4.894 | 113,993 | -0.13(-2.64%) |
Sep 19, 2022 | 4.942 | 5.027 | 4.800 | 5.027 | 131,311 | +0.02(+0.38%) |
Sep 16, 2022 | 4.979 | 5.027 | 4.904 | 5.008 | 482,199 | -0.03(-0.56%) |
Sep 15, 2022 | 4.894 | 5.074 | 4.846 | 5.036 | 221,494 | +0.08(+1.53%) |
Sep 14, 2022 | 5.046 | 5.047 | 4.923 | 4.960 | 134,204 | -0.09(-1.69%) |
Sep 13, 2022 | 5.244 | 5.254 | 5.036 | 5.046 | 149,814 | -0.32(-6.00%) |
Sep 12, 2022 | 5.244 | 5.368 | 5.240 | 5.368 | 110,786 | +0.11(+2.16%) |
Sep 09, 2022 | 5.178 | 5.263 | 5.159 | 5.254 | 111,125 | +0.08(+1.46%) |
Sep 08, 2022 | 5.226 | 5.226 | 5.121 | 5.178 | 139,806 | -0.09(-1.62%) |
Sep 07, 2022 | 5.065 | 5.282 | 5.022 | 5.263 | 383,438 | +0.11(+2.21%) |
Sep 06, 2022 | 5.349 | 5.349 | 5.074 | 5.150 | 343,937 | -0.15(-2.86%) |
Sep 02, 2022 | 5.386 | 5.434 | 5.263 | 5.301 | 251,464 | -0.05(-0.88%) |
Sep 01, 2022 | 5.358 | 5.405 | 5.264 | 5.349 | 314,746 | -0.08(-1.39%) |
Aug 31, 2022 | 5.518 | 5.527 | 5.405 | 5.424 | 158,440 | -0.09(-1.70%) |
Aug 30, 2022 | 5.659 | 5.692 | 5.480 | 5.518 | 223,470 | -0.15(-2.65%) |
Aug 29, 2022 | 5.696 | 5.753 | 5.593 | 5.668 | 136,447 | -0.02(-0.33%) |
Aug 26, 2022 | 5.819 | 5.837 | 5.678 | 5.687 | 117,429 | -0.18(-3.04%) |
Aug 25, 2022 | 5.790 | 5.978 | 5.725 | 5.866 | 243,189 | +0.15(+2.63%) |
Aug 24, 2022 | 5.715 | 5.762 | 5.678 | 5.715 | 218,962 | -0.01(-0.16%) |
Aug 23, 2022 | 5.734 | 5.790 | 5.678 | 5.725 | 156,245 | -0.04(-0.65%) |
Aug 22, 2022 | 5.753 | 5.819 | 5.696 | 5.762 | 137,716 | -0.07(-1.13%) |
Aug 19, 2022 | 5.894 | 5.914 | 5.800 | 5.828 | 188,365 | -0.07(-1.12%) |
Aug 18, 2022 | 5.753 | 5.894 | 5.753 | 5.894 | 236,555 | +0.15(+2.62%) |
Aug 17, 2022 | 5.809 | 5.922 | 5.696 | 5.743 | 210,162 | -0.16(-2.71%) |
Aug 16, 2022 | 5.819 | 5.950 | 5.772 | 5.903 | 249,802 | +0.08(+1.45%) |
Aug 15, 2022 | 5.678 | 5.847 | 5.640 | 5.819 | 243,917 | +0.08(+1.48%) |
Aug 12, 2022 | 5.602 | 5.772 | 5.555 | 5.734 | 216,835 | +0.14(+2.52%) |
Aug 11, 2022 | 5.687 | 5.758 | 5.584 | 5.593 | 235,169 | -0.07(-1.16%) |
Aug 10, 2022 | 5.790 | 5.833 | 5.649 | 5.659 | 347,287 | -0.07(-1.15%) |
Aug 09, 2022 | 6.007 | 6.007 | 5.668 | 5.725 | 325,438 | -0.24(-3.94%) |
Aug 08, 2022 | 7.069 | 7.069 | 5.880 | 5.960 | 1,070,505 | -1.24(-17.23%) |
Aug 05, 2022 | 6.909 | 7.294 | 6.871 | 7.200 | 269,953 | +0.25(+3.65%) |
Aug 04, 2022 | 7.182 | 7.224 | 6.937 | 6.947 | 232,776 | -0.24(-3.40%) |
Aug 03, 2022 | 7.210 | 7.294 | 7.078 | 7.191 | 155,381 | +0.06(+0.79%) |
Aug 02, 2022 | 7.135 | 7.210 | 6.994 | 7.135 | 170,451 | +0.05(+0.66%) |
Aug 01, 2022 | 7.003 | 7.135 | 6.900 | 7.088 | 112,050 | +0.08(+1.07%) |
Jul 29, 2022 | 7.031 | 7.041 | 6.890 | 7.012 | 146,741 | -0.03(-0.40%) |
Jul 28, 2022 | 6.975 | 7.050 | 6.881 | 7.041 | 113,266 | +0.08(+1.22%) |
Jul 27, 2022 | 6.815 | 6.975 | 6.796 | 6.956 | 154,778 | +0.25(+3.79%) |
Jul 26, 2022 | 6.683 | 6.740 | 6.618 | 6.702 | 118,000 | -0.01(-0.14%) |
Jul 25, 2022 | 6.693 | 6.796 | 6.674 | 6.712 | 89,157 | +0.01(+0.14%) |
Jul 22, 2022 | 6.759 | 6.829 | 6.669 | 6.702 | 165,576 | -0.03(-0.42%) |
Jul 21, 2022 | 6.749 | 6.787 | 6.674 | 6.730 | 130,022 | -0.03(-0.42%) |
Jul 20, 2022 | 6.674 | 6.777 | 6.627 | 6.759 | 158,061 | +0.08(+1.27%) |
Jul 19, 2022 | 6.542 | 6.749 | 6.514 | 6.674 | 217,656 | +0.22(+3.35%) |
Jul 18, 2022 | 6.448 | 6.542 | 6.430 | 6.458 | 189,329 | +0.04(+0.59%) |
Jul 15, 2022 | 6.458 | 6.505 | 6.364 | 6.420 | 223,698 | +0.08(+1.34%) |
Jul 14, 2022 | 6.383 | 6.411 | 6.317 | 6.336 | 235,678 | -0.06(-0.88%) |
Jul 13, 2022 | 6.552 | 6.561 | 6.326 | 6.392 | 372,319 | -0.30(-4.49%) |
Jul 12, 2022 | 6.439 | 6.740 | 6.420 | 6.693 | 511,280 | +0.28(+4.40%) |
Jul 11, 2022 | 6.542 | 6.599 | 6.378 | 6.411 | 222,363 | -0.20(-2.99%) |
Jul 08, 2022 | 6.571 | 6.655 | 6.505 | 6.608 | 242,934 | +0.02(+0.29%) |
Jul 07, 2022 | 6.439 | 6.740 | 6.439 | 6.589 | 598,363 | +0.23(+3.55%) |
Jul 06, 2022 | 6.524 | 6.524 | 6.317 | 6.364 | 418,422 | -0.13(-2.03%) |
Jul 05, 2022 | 6.213 | 6.514 | 6.110 | 6.495 | 369,305 | +0.14(+2.22%) |