Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.500 | 4.740 | 4.430 | 4.490 | 175,565 | -0.01(-0.22%) |
Sep 29, 2022 | 4.690 | 4.790 | 4.460 | 4.500 | 143,451 | -0.32(-6.64%) |
Sep 28, 2022 | 4.630 | 4.880 | 4.560 | 4.820 | 190,319 | +0.27(+5.93%) |
Sep 27, 2022 | 4.770 | 4.789 | 4.440 | 4.550 | 188,775 | -0.13(-2.78%) |
Sep 26, 2022 | 4.850 | 4.870 | 4.650 | 4.680 | 96,379 | -0.12(-2.50%) |
Sep 23, 2022 | 5.010 | 5.110 | 4.760 | 4.800 | 91,862 | -0.30(-5.88%) |
Sep 22, 2022 | 5.200 | 5.220 | 4.990 | 5.100 | 85,197 | -0.15(-2.86%) |
Sep 21, 2022 | 5.420 | 5.480 | 5.210 | 5.250 | 102,570 | -0.11(-2.05%) |
Sep 20, 2022 | 5.390 | 5.460 | 5.260 | 5.360 | 102,827 | -0.11(-2.01%) |
Sep 19, 2022 | 5.560 | 5.680 | 5.360 | 5.470 | 122,567 | -0.18(-3.19%) |
Sep 16, 2022 | 6.010 | 6.070 | 5.610 | 5.650 | 230,837 | -0.49(-7.98%) |
Sep 15, 2022 | 6.160 | 6.405 | 6.040 | 6.140 | 72,099 | -0.09(-1.44%) |
Sep 14, 2022 | 6.200 | 6.290 | 6.060 | 6.230 | 75,925 | +0.04(+0.65%) |
Sep 13, 2022 | 6.370 | 6.560 | 6.130 | 6.190 | 103,542 | -0.46(-6.92%) |
Sep 12, 2022 | 6.340 | 6.680 | 6.220 | 6.650 | 109,083 | +0.39(+6.23%) |
Sep 09, 2022 | 6.080 | 6.480 | 5.975 | 6.260 | 162,104 | +0.24(+3.99%) |
Sep 08, 2022 | 5.900 | 6.130 | 5.850 | 6.020 | 69,358 | +0.04(+0.67%) |
Sep 07, 2022 | 5.790 | 6.022 | 5.660 | 5.980 | 71,449 | +0.14(+2.40%) |
Sep 06, 2022 | 5.920 | 5.990 | 5.750 | 5.840 | 84,860 | +0.03(+0.52%) |
Sep 02, 2022 | 5.900 | 5.945 | 5.675 | 5.810 | 85,666 | -0.04(-0.68%) |
Sep 01, 2022 | 5.930 | 6.160 | 5.820 | 5.850 | 133,500 | +0.12(+2.09%) |
Aug 31, 2022 | 6.010 | 6.015 | 5.700 | 5.730 | 173,609 | -0.19(-3.21%) |
Aug 30, 2022 | 6.140 | 6.140 | 5.800 | 5.920 | 224,073 | +0.04(+0.68%) |
Aug 29, 2022 | 6.060 | 6.170 | 5.815 | 5.880 | 144,988 | -0.31(-5.01%) |
Aug 26, 2022 | 6.350 | 6.635 | 6.080 | 6.190 | 122,705 | -0.18(-2.83%) |
Aug 25, 2022 | 6.510 | 6.980 | 6.320 | 6.370 | 152,857 | -0.08(-1.24%) |
Aug 24, 2022 | 6.540 | 6.670 | 6.360 | 6.450 | 246,784 | -0.01(-0.15%) |
Aug 23, 2022 | 6.600 | 6.810 | 6.460 | 6.460 | 108,224 | -0.08(-1.22%) |
Aug 22, 2022 | 6.610 | 6.730 | 6.520 | 6.540 | 91,846 | -0.27(-3.96%) |
Aug 19, 2022 | 6.940 | 7.220 | 6.730 | 6.810 | 85,171 | -0.29(-4.08%) |
Aug 18, 2022 | 7.190 | 7.320 | 6.910 | 7.100 | 127,465 | +0.04(+0.57%) |
Aug 17, 2022 | 7.070 | 7.202 | 6.910 | 7.060 | 132,376 | -0.17(-2.35%) |
Aug 16, 2022 | 7.370 | 7.500 | 7.090 | 7.230 | 232,070 | -0.24(-3.21%) |
Aug 15, 2022 | 8.090 | 8.090 | 7.440 | 7.470 | 234,606 | -0.78(-9.45%) |
Aug 12, 2022 | 9.840 | 9.840 | 7.401 | 8.250 | 610,351 | -2.03(-19.75%) |
Aug 11, 2022 | 10.99 | 11.15 | 10.27 | 10.28 | 111,341 | -0.55(-5.08%) |
Aug 10, 2022 | 10.47 | 10.99 | 10.38 | 10.83 | 84,272 | +0.63(+6.18%) |
Aug 09, 2022 | 10.49 | 10.52 | 10.10 | 10.20 | 77,555 | -0.33(-3.13%) |
Aug 08, 2022 | 10.49 | 10.85 | 10.32 | 10.53 | 71,277 | +0.08(+0.77%) |
Aug 05, 2022 | 10.06 | 10.52 | 9.360 | 10.45 | 113,260 | +0.22(+2.20%) |
Aug 04, 2022 | 9.740 | 10.59 | 9.570 | 10.22 | 218,738 | +0.47(+4.87%) |
Aug 03, 2022 | 9.800 | 9.930 | 9.588 | 9.750 | 84,739 | +0.07(+0.72%) |
Aug 02, 2022 | 9.230 | 9.800 | 9.230 | 9.680 | 120,093 | +0.32(+3.42%) |
Aug 01, 2022 | 9.440 | 9.990 | 9.020 | 9.360 | 150,214 | -0.10(-1.06%) |
Jul 29, 2022 | 9.400 | 9.620 | 9.210 | 9.460 | 100,702 | +0.14(+1.50%) |
Jul 28, 2022 | 9.760 | 9.790 | 9.155 | 9.320 | 111,654 | -0.47(-4.80%) |
Jul 27, 2022 | 9.230 | 9.820 | 9.040 | 9.790 | 136,698 | +0.66(+7.23%) |
Jul 26, 2022 | 9.110 | 9.210 | 8.870 | 9.130 | 56,037 | -0.12(-1.30%) |
Jul 25, 2022 | 9.120 | 9.650 | 8.960 | 9.250 | 135,027 | +0.20(+2.21%) |
Jul 22, 2022 | 9.450 | 9.610 | 8.850 | 9.050 | 121,005 | -0.38(-4.03%) |
Jul 21, 2022 | 9.680 | 9.734 | 9.240 | 9.430 | 164,317 | -0.35(-3.58%) |
Jul 20, 2022 | 8.570 | 10.11 | 8.540 | 9.780 | 363,881 | +1.21(+14.12%) |
Jul 19, 2022 | 8.380 | 8.780 | 8.050 | 8.570 | 227,717 | +0.53(+6.59%) |
Jul 18, 2022 | 8.120 | 8.490 | 7.770 | 8.040 | 405,371 | +0.54(+7.20%) |
Jul 15, 2022 | 7.220 | 7.590 | 6.886 | 7.500 | 176,876 | +0.41(+5.78%) |
Jul 14, 2022 | 6.730 | 7.220 | 6.610 | 7.090 | 126,353 | +0.21(+3.05%) |
Jul 13, 2022 | 6.510 | 7.110 | 6.510 | 6.880 | 107,631 | +0.16(+2.38%) |
Jul 12, 2022 | 6.260 | 6.740 | 6.260 | 6.720 | 178,885 | +0.47(+7.52%) |
Jul 11, 2022 | 7.180 | 7.320 | 6.250 | 6.250 | 211,303 | -0.68(-9.81%) |
Jul 08, 2022 | 6.510 | 7.100 | 6.440 | 6.930 | 317,348 | +0.34(+5.16%) |
Jul 07, 2022 | 6.330 | 6.610 | 6.110 | 6.590 | 212,028 | +0.23(+3.62%) |
Jul 06, 2022 | 6.130 | 6.390 | 6.010 | 6.360 | 143,653 | +0.22(+3.58%) |
Jul 05, 2022 | 5.560 | 6.190 | 5.560 | 6.140 | 187,998 | +0.53(+9.45%) |