Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.300 | 4.300 | 4.000 | 4.040 | 10,132 | -0.18(-4.27%) |
Sep 29, 2022 | 4.160 | 4.220 | 3.960 | 4.220 | 15,575 | -0.08(-1.86%) |
Sep 28, 2022 | 4.290 | 4.300 | 4.183 | 4.300 | 2,586 | +0.08(+1.90%) |
Sep 27, 2022 | 4.310 | 4.530 | 4.120 | 4.220 | 12,999 | +0.02(+0.48%) |
Sep 26, 2022 | 4.190 | 4.230 | 4.050 | 4.200 | 11,853 | +0.08(+1.94%) |
Sep 23, 2022 | 4.460 | 4.462 | 4.030 | 4.120 | 12,267 | -0.31(-7.00%) |
Sep 22, 2022 | 4.490 | 4.490 | 4.270 | 4.430 | 19,975 | -0.06(-1.34%) |
Sep 21, 2022 | 4.410 | 4.490 | 4.261 | 4.490 | 7,531 | +0.06(+1.35%) |
Sep 20, 2022 | 4.590 | 4.630 | 4.400 | 4.430 | 24,742 | -0.17(-3.70%) |
Sep 19, 2022 | 4.800 | 4.810 | 4.540 | 4.600 | 20,927 | -0.24(-4.96%) |
Sep 16, 2022 | 4.850 | 4.970 | 4.810 | 4.840 | 6,272 | -0.08(-1.63%) |
Sep 15, 2022 | 4.980 | 5.070 | 4.660 | 4.920 | 23,272 | -0.12(-2.38%) |
Sep 14, 2022 | 5.040 | 5.080 | 5.000 | 5.040 | 6,770 | -0.04(-0.79%) |
Sep 13, 2022 | 5.200 | 5.277 | 5.060 | 5.080 | 7,334 | -0.14(-2.68%) |
Sep 12, 2022 | 5.300 | 5.400 | 5.210 | 5.220 | 10,916 | -0.06(-1.14%) |
Sep 09, 2022 | 5.040 | 5.340 | 5.040 | 5.280 | 66,977 | +0.29(+5.81%) |
Sep 08, 2022 | 5.190 | 5.190 | 4.990 | 4.990 | 40,673 | -0.21(-4.04%) |
Sep 07, 2022 | 5.200 | 5.360 | 5.150 | 5.200 | 16,246 | +0.02(+0.39%) |
Sep 06, 2022 | 5.310 | 5.315 | 5.130 | 5.180 | 69,300 | -0.15(-2.72%) |
Sep 02, 2022 | 5.430 | 5.478 | 5.250 | 5.325 | 4,849 | -0.12(-2.29%) |
Sep 01, 2022 | 5.430 | 5.470 | 5.300 | 5.450 | 7,322 | +0.00(+0.00%) |
Aug 31, 2022 | 5.290 | 5.480 | 5.290 | 5.450 | 13,807 | +0.05(+0.93%) |
Aug 30, 2022 | 5.400 | 5.520 | 5.250 | 5.400 | 10,642 | +0.15(+2.86%) |
Aug 29, 2022 | 5.260 | 5.340 | 5.250 | 5.250 | 10,335 | -0.05(-0.94%) |
Aug 26, 2022 | 5.460 | 5.500 | 5.250 | 5.300 | 16,453 | -0.25(-4.50%) |
Aug 25, 2022 | 5.460 | 5.550 | 5.310 | 5.550 | 5,358 | -0.01(-0.18%) |
Aug 24, 2022 | 5.430 | 5.560 | 5.370 | 5.560 | 12,412 | +0.11(+2.02%) |
Aug 23, 2022 | 5.310 | 5.500 | 5.310 | 5.450 | 5,326 | +0.02(+0.37%) |
Aug 22, 2022 | 5.330 | 5.500 | 5.290 | 5.430 | 13,896 | +0.00(+0.00%) |
Aug 19, 2022 | 5.500 | 5.700 | 5.300 | 5.430 | 17,945 | +0.00(+0.00%) |
Aug 18, 2022 | 5.390 | 5.500 | 5.120 | 5.430 | 66,489 | -0.08(-1.45%) |
Aug 17, 2022 | 5.620 | 5.845 | 5.150 | 5.510 | 70,052 | -0.28(-4.84%) |
Aug 16, 2022 | 5.660 | 5.792 | 5.660 | 5.790 | 14,904 | +0.00(+0.00%) |
Aug 15, 2022 | 5.850 | 6.000 | 5.770 | 5.790 | 17,863 | -0.15(-2.53%) |
Aug 12, 2022 | 5.890 | 5.940 | 5.750 | 5.940 | 14,313 | +0.12(+2.06%) |
Aug 11, 2022 | 5.670 | 6.130 | 5.670 | 5.820 | 23,380 | +0.07(+1.22%) |
Aug 10, 2022 | 5.890 | 5.950 | 5.530 | 5.750 | 41,692 | -0.03(-0.52%) |
Aug 09, 2022 | 5.750 | 5.900 | 5.750 | 5.780 | 32,596 | +0.08(+1.40%) |
Aug 08, 2022 | 5.940 | 6.050 | 5.564 | 5.700 | 55,963 | -0.44(-7.17%) |
Aug 05, 2022 | 6.750 | 6.990 | 5.740 | 6.140 | 90,083 | -0.61(-9.04%) |
Aug 04, 2022 | 7.530 | 7.530 | 6.340 | 6.750 | 108,797 | -1.85(-21.51%) |
Aug 03, 2022 | 8.600 | 8.750 | 8.550 | 8.600 | 4,170 | +0.16(+1.90%) |
Aug 02, 2022 | 8.680 | 8.760 | 8.440 | 8.440 | 4,592 | -0.36(-4.09%) |
Aug 01, 2022 | 8.510 | 8.965 | 8.390 | 8.800 | 3,252 | +0.27(+3.17%) |
Jul 29, 2022 | 8.500 | 8.610 | 8.500 | 8.530 | 4,900 | +0.10(+1.19%) |
Jul 28, 2022 | 8.200 | 8.600 | 8.200 | 8.430 | 1,485 | -0.17(-1.98%) |
Jul 27, 2022 | 8.390 | 8.650 | 8.150 | 8.600 | 7,960 | +0.10(+1.18%) |
Jul 26, 2022 | 8.210 | 8.530 | 8.210 | 8.500 | 4,661 | +0.35(+4.29%) |
Jul 25, 2022 | 8.460 | 8.460 | 8.150 | 8.150 | 1,707 | -0.28(-3.32%) |
Jul 22, 2022 | 9.130 | 9.160 | 8.270 | 8.430 | 6,272 | -0.07(-0.82%) |
Jul 21, 2022 | 8.890 | 8.890 | 8.380 | 8.500 | 5,026 | -0.42(-4.71%) |
Jul 20, 2022 | 8.750 | 9.260 | 8.750 | 8.920 | 10,279 | +0.40(+4.69%) |
Jul 19, 2022 | 8.400 | 8.905 | 8.200 | 8.520 | 8,099 | +0.27(+3.27%) |
Jul 18, 2022 | 8.500 | 8.500 | 8.150 | 8.251 | 2,689 | +0.05(+0.62%) |
Jul 15, 2022 | 8.020 | 8.200 | 8.020 | 8.200 | 879 | +0.28(+3.54%) |
Jul 14, 2022 | 8.130 | 8.280 | 7.800 | 7.920 | 17,609 | -0.28(-3.41%) |
Jul 13, 2022 | 8.370 | 8.670 | 8.200 | 8.200 | 3,709 | -0.17(-2.03%) |
Jul 12, 2022 | 8.950 | 9.080 | 8.359 | 8.370 | 13,179 | -0.75(-8.22%) |
Jul 11, 2022 | 9.240 | 9.240 | 9.030 | 9.120 | 2,883 | -0.17(-1.83%) |
Jul 08, 2022 | 9.010 | 9.340 | 8.950 | 9.290 | 6,636 | +0.36(+4.03%) |
Jul 07, 2022 | 9.000 | 9.000 | 8.740 | 8.930 | 5,872 | +0.04(+0.45%) |
Jul 06, 2022 | 9.100 | 9.100 | 8.820 | 8.890 | 11,280 | -0.42(-4.51%) |
Jul 05, 2022 | 9.410 | 9.410 | 9.090 | 9.310 | 12,919 | -0.18(-1.90%) |