Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.400 | 4.650 | 4.380 | 4.500 | 406,680 | +0.07(+1.58%) |
Sep 29, 2022 | 4.560 | 4.580 | 4.350 | 4.430 | 395,215 | -0.21(-4.53%) |
Sep 28, 2022 | 4.430 | 4.720 | 4.357 | 4.640 | 423,231 | +0.30(+6.91%) |
Sep 27, 2022 | 4.180 | 4.380 | 4.176 | 4.340 | 392,442 | +0.24(+5.85%) |
Sep 26, 2022 | 4.230 | 4.300 | 4.060 | 4.100 | 457,047 | -0.08(-1.91%) |
Sep 23, 2022 | 4.360 | 4.370 | 4.120 | 4.180 | 729,025 | -0.24(-5.43%) |
Sep 22, 2022 | 4.470 | 4.470 | 4.280 | 4.420 | 465,876 | -0.05(-1.12%) |
Sep 21, 2022 | 4.670 | 4.694 | 4.450 | 4.470 | 416,051 | -0.20(-4.28%) |
Sep 20, 2022 | 4.840 | 4.850 | 4.590 | 4.670 | 786,291 | -0.08(-1.68%) |
Sep 19, 2022 | 4.980 | 5.100 | 4.700 | 4.750 | 951,153 | -0.30(-5.94%) |
Sep 16, 2022 | 5.190 | 5.192 | 4.950 | 5.050 | 1,939,315 | -0.30(-5.61%) |
Sep 15, 2022 | 5.240 | 5.390 | 5.184 | 5.350 | 668,725 | +0.14(+2.69%) |
Sep 14, 2022 | 5.140 | 5.370 | 5.070 | 5.210 | 868,765 | +0.07(+1.36%) |
Sep 13, 2022 | 5.200 | 5.500 | 5.120 | 5.140 | 1,001,553 | -0.19(-3.56%) |
Sep 12, 2022 | 5.290 | 5.460 | 5.040 | 5.330 | 1,315,325 | +0.05(+0.95%) |
Sep 09, 2022 | 5.130 | 5.500 | 5.130 | 5.280 | 766,086 | +0.18(+3.53%) |
Sep 08, 2022 | 4.760 | 5.110 | 4.760 | 5.100 | 611,109 | +0.28(+5.81%) |
Sep 07, 2022 | 4.510 | 4.880 | 4.490 | 4.820 | 1,528,734 | +0.29(+6.40%) |
Sep 06, 2022 | 4.710 | 4.930 | 4.510 | 4.530 | 2,177,235 | -0.11(-2.37%) |
Sep 02, 2022 | 4.540 | 4.850 | 4.470 | 4.640 | 1,306,452 | +0.13(+2.88%) |
Sep 01, 2022 | 4.330 | 4.980 | 4.238 | 4.510 | 3,916,403 | +0.19(+4.40%) |
Aug 31, 2022 | 4.240 | 4.350 | 4.160 | 4.320 | 746,950 | +0.08(+1.89%) |
Aug 30, 2022 | 4.450 | 4.469 | 4.190 | 4.240 | 370,272 | -0.20(-4.50%) |
Aug 29, 2022 | 4.500 | 4.550 | 4.400 | 4.440 | 296,894 | -0.11(-2.42%) |
Aug 26, 2022 | 4.820 | 4.820 | 4.500 | 4.550 | 509,326 | -0.26(-5.41%) |
Aug 25, 2022 | 4.950 | 4.970 | 4.760 | 4.810 | 325,230 | -0.11(-2.24%) |
Aug 24, 2022 | 4.780 | 4.990 | 4.710 | 4.920 | 563,346 | +0.15(+3.14%) |
Aug 23, 2022 | 4.820 | 4.910 | 4.650 | 4.770 | 1,931,197 | -0.06(-1.14%) |
Aug 22, 2022 | 4.810 | 5.010 | 4.790 | 4.825 | 414,116 | -0.06(-1.33%) |
Aug 19, 2022 | 4.940 | 4.995 | 4.820 | 4.890 | 437,880 | -0.10(-2.00%) |
Aug 18, 2022 | 5.320 | 5.470 | 4.870 | 4.990 | 693,919 | -0.32(-6.03%) |
Aug 17, 2022 | 5.310 | 5.510 | 5.280 | 5.310 | 455,373 | -0.10(-1.85%) |
Aug 16, 2022 | 5.580 | 5.650 | 5.250 | 5.410 | 1,957,385 | -0.21(-3.74%) |
Aug 15, 2022 | 5.550 | 5.720 | 5.450 | 5.620 | 563,984 | +0.00(+0.00%) |
Aug 12, 2022 | 5.380 | 5.760 | 5.330 | 5.620 | 971,545 | +0.34(+6.44%) |
Aug 11, 2022 | 5.390 | 5.460 | 5.200 | 5.280 | 675,577 | -0.10(-1.86%) |
Aug 10, 2022 | 4.920 | 5.440 | 4.920 | 5.380 | 3,224,557 | +0.49(+10.02%) |
Aug 09, 2022 | 4.620 | 4.890 | 4.570 | 4.890 | 575,248 | +0.22(+4.71%) |
Aug 08, 2022 | 4.530 | 4.709 | 4.500 | 4.670 | 740,215 | +0.26(+5.90%) |
Aug 05, 2022 | 4.230 | 4.450 | 4.200 | 4.410 | 504,628 | +0.13(+3.04%) |
Aug 04, 2022 | 4.110 | 4.310 | 4.020 | 4.280 | 520,975 | +0.30(+7.54%) |
Aug 03, 2022 | 4.000 | 4.150 | 3.910 | 3.980 | 544,737 | +0.06(+1.53%) |
Aug 02, 2022 | 3.680 | 3.930 | 3.680 | 3.920 | 377,450 | +0.25(+6.81%) |
Aug 01, 2022 | 3.840 | 3.883 | 3.650 | 3.670 | 416,343 | -0.15(-3.93%) |
Jul 29, 2022 | 3.850 | 3.899 | 3.740 | 3.820 | 349,171 | -0.02(-0.52%) |
Jul 28, 2022 | 3.950 | 3.960 | 3.764 | 3.840 | 382,017 | -0.10(-2.54%) |
Jul 27, 2022 | 4.050 | 4.065 | 3.840 | 3.940 | 644,826 | -0.05(-1.25%) |
Jul 26, 2022 | 3.890 | 4.210 | 3.810 | 3.990 | 1,466,706 | +0.07(+1.79%) |
Jul 25, 2022 | 4.060 | 4.060 | 3.830 | 3.920 | 375,313 | -0.07(-1.75%) |
Jul 22, 2022 | 4.180 | 4.180 | 3.932 | 3.990 | 286,106 | -0.14(-3.39%) |
Jul 21, 2022 | 4.210 | 4.230 | 4.080 | 4.130 | 210,920 | -0.09(-2.13%) |
Jul 20, 2022 | 4.220 | 4.420 | 4.110 | 4.220 | 419,903 | -0.01(-0.24%) |
Jul 19, 2022 | 4.210 | 4.300 | 4.120 | 4.230 | 278,149 | +0.08(+1.93%) |
Jul 18, 2022 | 4.580 | 4.650 | 4.140 | 4.150 | 316,513 | -0.35(-7.78%) |
Jul 15, 2022 | 4.570 | 4.590 | 4.330 | 4.500 | 330,010 | +0.04(+0.90%) |
Jul 14, 2022 | 4.480 | 4.520 | 4.380 | 4.460 | 163,032 | -0.06(-1.33%) |
Jul 13, 2022 | 4.500 | 4.790 | 4.370 | 4.520 | 470,397 | -0.05(-1.09%) |
Jul 12, 2022 | 4.360 | 4.590 | 4.280 | 4.570 | 392,100 | +0.24(+5.54%) |
Jul 11, 2022 | 4.520 | 4.540 | 4.310 | 4.330 | 326,639 | -0.23(-5.04%) |
Jul 08, 2022 | 4.380 | 4.690 | 4.380 | 4.560 | 665,687 | +0.18(+4.11%) |
Jul 07, 2022 | 4.000 | 4.500 | 4.000 | 4.380 | 593,569 | +0.39(+9.77%) |
Jul 06, 2022 | 3.920 | 4.050 | 3.805 | 3.990 | 724,947 | +0.00(+0.00%) |
Jul 05, 2022 | 3.380 | 4.020 | 3.185 | 3.990 | 922,280 | +0.56(+16.33%) |