Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.010 | 4.070 | 3.920 | 4.000 | 25,630 | -0.02(-0.50%) |
Sep 29, 2022 | 4.300 | 4.300 | 4.000 | 4.020 | 34,850 | -0.22(-5.19%) |
Sep 28, 2022 | 4.060 | 4.360 | 4.000 | 4.240 | 35,415 | +0.17(+4.05%) |
Sep 27, 2022 | 4.320 | 4.375 | 4.050 | 4.075 | 21,148 | -0.19(-4.57%) |
Sep 26, 2022 | 4.370 | 4.430 | 4.270 | 4.270 | 23,552 | -0.20(-4.47%) |
Sep 23, 2022 | 4.580 | 4.580 | 4.380 | 4.470 | 17,236 | -0.16(-3.35%) |
Sep 22, 2022 | 4.970 | 4.970 | 4.610 | 4.625 | 18,823 | -0.24(-4.84%) |
Sep 21, 2022 | 5.220 | 5.320 | 4.720 | 4.860 | 56,980 | -0.35(-6.72%) |
Sep 20, 2022 | 5.350 | 5.530 | 5.200 | 5.210 | 25,579 | -0.14(-2.62%) |
Sep 19, 2022 | 5.380 | 5.410 | 5.130 | 5.350 | 12,277 | -0.02(-0.37%) |
Sep 16, 2022 | 5.440 | 5.540 | 5.275 | 5.370 | 59,265 | -0.09(-1.65%) |
Sep 15, 2022 | 5.320 | 5.550 | 5.250 | 5.460 | 33,490 | +0.13(+2.44%) |
Sep 14, 2022 | 5.150 | 5.500 | 5.124 | 5.330 | 20,879 | +0.01(+0.19%) |
Sep 13, 2022 | 5.230 | 5.490 | 5.120 | 5.320 | 26,744 | -0.08(-1.48%) |
Sep 12, 2022 | 5.300 | 5.490 | 4.770 | 5.400 | 33,216 | +0.21(+4.05%) |
Sep 09, 2022 | 4.660 | 5.200 | 4.430 | 5.190 | 50,942 | +0.49(+10.43%) |
Sep 08, 2022 | 4.450 | 4.740 | 4.450 | 4.700 | 29,697 | +0.24(+5.38%) |
Sep 07, 2022 | 4.440 | 4.520 | 4.300 | 4.460 | 39,763 | +0.01(+0.22%) |
Sep 06, 2022 | 4.670 | 4.770 | 4.420 | 4.450 | 29,536 | -0.19(-4.09%) |
Sep 02, 2022 | 4.670 | 4.800 | 4.580 | 4.640 | 46,685 | +0.07(+1.53%) |
Sep 01, 2022 | 4.810 | 4.810 | 4.531 | 4.570 | 34,603 | -0.20(-4.19%) |
Aug 31, 2022 | 4.890 | 4.940 | 4.750 | 4.770 | 24,049 | -0.04(-0.73%) |
Aug 30, 2022 | 5.010 | 5.010 | 4.630 | 4.805 | 63,549 | -0.25(-5.04%) |
Aug 29, 2022 | 5.400 | 5.440 | 5.030 | 5.060 | 35,544 | -0.32(-5.95%) |
Aug 26, 2022 | 5.340 | 5.516 | 5.255 | 5.380 | 20,913 | +0.05(+0.94%) |
Aug 25, 2022 | 5.340 | 5.750 | 5.180 | 5.330 | 69,800 | -0.23(-4.14%) |
Aug 24, 2022 | 5.301 | 5.660 | 5.301 | 5.560 | 46,476 | +0.30(+5.70%) |
Aug 23, 2022 | 5.430 | 5.435 | 5.200 | 5.260 | 19,429 | +0.02(+0.38%) |
Aug 22, 2022 | 5.160 | 5.310 | 5.160 | 5.240 | 20,655 | -0.11(-2.06%) |
Aug 19, 2022 | 5.490 | 5.500 | 5.220 | 5.350 | 49,135 | -0.15(-2.73%) |
Aug 18, 2022 | 5.810 | 5.900 | 5.370 | 5.500 | 197,861 | -0.41(-6.94%) |
Aug 17, 2022 | 6.010 | 6.100 | 5.800 | 5.910 | 23,435 | -0.09(-1.50%) |
Aug 16, 2022 | 5.970 | 6.130 | 5.870 | 6.000 | 50,010 | -0.03(-0.50%) |
Aug 15, 2022 | 5.940 | 6.150 | 5.910 | 6.030 | 30,951 | +0.02(+0.33%) |
Aug 12, 2022 | 6.100 | 6.230 | 5.950 | 6.010 | 59,547 | -0.14(-2.28%) |
Aug 11, 2022 | 6.000 | 6.220 | 5.890 | 6.150 | 41,668 | +0.19(+3.19%) |
Aug 10, 2022 | 5.780 | 6.220 | 5.690 | 5.960 | 118,750 | +0.23(+4.01%) |
Aug 09, 2022 | 5.930 | 6.040 | 5.575 | 5.730 | 67,958 | -0.30(-4.98%) |
Aug 08, 2022 | 6.050 | 6.160 | 5.840 | 6.030 | 34,307 | +0.01(+0.17%) |
Aug 05, 2022 | 6.000 | 6.140 | 5.910 | 6.020 | 50,956 | -0.14(-2.27%) |
Aug 04, 2022 | 5.940 | 6.757 | 5.750 | 6.160 | 285,798 | +0.22(+3.70%) |
Aug 03, 2022 | 6.090 | 6.090 | 5.740 | 5.940 | 40,255 | +0.18(+3.13%) |
Aug 02, 2022 | 5.870 | 6.060 | 5.700 | 5.760 | 40,572 | -0.10(-1.71%) |
Aug 01, 2022 | 5.950 | 6.170 | 5.800 | 5.860 | 36,178 | -0.21(-3.46%) |
Jul 29, 2022 | 5.940 | 6.190 | 5.910 | 6.070 | 31,232 | +0.20(+3.41%) |
Jul 28, 2022 | 5.930 | 6.040 | 5.810 | 5.870 | 24,173 | -0.02(-0.34%) |
Jul 27, 2022 | 5.730 | 5.900 | 5.660 | 5.890 | 21,956 | +0.31(+5.56%) |
Jul 26, 2022 | 5.680 | 5.860 | 5.580 | 5.580 | 23,155 | -0.10(-1.76%) |
Jul 25, 2022 | 5.750 | 5.842 | 5.620 | 5.680 | 15,263 | -0.03(-0.53%) |
Jul 22, 2022 | 5.970 | 6.090 | 5.625 | 5.710 | 20,802 | -0.15(-2.56%) |
Jul 21, 2022 | 5.920 | 6.030 | 5.740 | 5.860 | 29,945 | -0.12(-2.01%) |
Jul 20, 2022 | 5.660 | 6.095 | 5.660 | 5.980 | 30,456 | +0.23(+4.00%) |
Jul 19, 2022 | 5.720 | 5.840 | 5.545 | 5.750 | 35,972 | +0.14(+2.50%) |
Jul 18, 2022 | 5.530 | 5.714 | 5.500 | 5.610 | 33,914 | +0.07(+1.26%) |
Jul 15, 2022 | 5.600 | 5.690 | 5.275 | 5.540 | 44,877 | -0.05(-0.89%) |
Jul 14, 2022 | 5.910 | 5.920 | 5.520 | 5.590 | 45,641 | -0.38(-6.37%) |
Jul 13, 2022 | 5.810 | 6.063 | 5.760 | 5.970 | 41,358 | +0.10(+1.70%) |
Jul 12, 2022 | 5.720 | 5.950 | 5.620 | 5.870 | 56,640 | +0.13(+2.26%) |
Jul 11, 2022 | 6.350 | 6.351 | 5.684 | 5.740 | 71,824 | -0.58(-9.18%) |
Jul 08, 2022 | 5.950 | 6.368 | 5.836 | 6.320 | 135,962 | +0.36(+6.04%) |
Jul 07, 2022 | 5.370 | 5.960 | 5.270 | 5.960 | 106,777 | +0.65(+12.24%) |
Jul 06, 2022 | 5.540 | 5.700 | 5.257 | 5.310 | 87,629 | -0.26(-4.67%) |
Jul 05, 2022 | 5.630 | 5.749 | 5.270 | 5.570 | 125,708 | -0.16(-2.79%) |