Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.370 | 4.503 | 4.271 | 4.390 | 154,781 | +0.05(+1.07%) |
Sep 29, 2022 | 4.403 | 4.497 | 4.178 | 4.343 | 164,726 | -0.20(-4.34%) |
Sep 28, 2022 | 4.401 | 4.573 | 4.187 | 4.540 | 302,637 | +0.19(+4.49%) |
Sep 27, 2022 | 4.597 | 4.689 | 4.137 | 4.345 | 375,637 | -0.21(-4.51%) |
Sep 26, 2022 | 4.875 | 4.921 | 4.458 | 4.550 | 254,974 | -0.44(-8.82%) |
Sep 23, 2022 | 4.851 | 5.010 | 4.642 | 4.990 | 260,079 | +0.09(+1.88%) |
Sep 22, 2022 | 5.014 | 5.197 | 4.828 | 4.899 | 200,245 | -0.07(-1.35%) |
Sep 21, 2022 | 5.233 | 5.322 | 4.923 | 4.965 | 206,437 | -0.30(-5.76%) |
Sep 20, 2022 | 5.056 | 5.366 | 4.967 | 5.269 | 467,634 | +0.34(+6.85%) |
Sep 19, 2022 | 4.879 | 5.077 | 4.701 | 4.931 | 346,965 | +0.06(+1.26%) |
Sep 16, 2022 | 5.145 | 5.224 | 4.799 | 4.870 | 371,876 | -0.32(-6.09%) |
Sep 15, 2022 | 5.145 | 5.231 | 5.011 | 5.185 | 184,884 | +0.04(+0.83%) |
Sep 14, 2022 | 5.005 | 5.143 | 4.967 | 5.143 | 200,346 | +0.13(+2.62%) |
Sep 13, 2022 | 4.878 | 5.047 | 4.705 | 5.011 | 223,768 | +0.11(+2.17%) |
Sep 12, 2022 | 4.790 | 5.043 | 4.790 | 4.905 | 207,622 | +0.12(+2.43%) |
Sep 09, 2022 | 4.767 | 4.860 | 4.701 | 4.789 | 157,302 | +0.13(+2.86%) |
Sep 08, 2022 | 4.787 | 4.787 | 4.524 | 4.656 | 166,330 | -0.04(-0.76%) |
Sep 07, 2022 | 4.439 | 4.700 | 4.435 | 4.691 | 236,675 | +0.24(+5.36%) |
Sep 06, 2022 | 4.641 | 4.713 | 4.347 | 4.453 | 481,359 | -0.22(-4.62%) |
Sep 02, 2022 | 4.878 | 4.878 | 4.631 | 4.668 | 124,834 | +0.01(+0.15%) |
Sep 01, 2022 | 4.834 | 4.869 | 4.568 | 4.661 | 287,441 | -0.13(-2.69%) |
Aug 31, 2022 | 5.056 | 5.139 | 4.689 | 4.790 | 335,374 | -0.23(-4.54%) |
Aug 30, 2022 | 5.145 | 5.411 | 4.967 | 5.018 | 316,413 | -0.35(-6.57%) |
Aug 29, 2022 | 5.056 | 5.388 | 5.056 | 5.371 | 310,983 | +0.31(+6.02%) |
Aug 26, 2022 | 5.308 | 5.317 | 5.012 | 5.066 | 248,133 | -0.21(-4.03%) |
Aug 25, 2022 | 5.428 | 5.462 | 5.277 | 5.278 | 337,360 | -0.16(-2.90%) |
Aug 24, 2022 | 5.677 | 5.677 | 5.259 | 5.436 | 360,647 | -0.27(-4.65%) |
Aug 23, 2022 | 5.677 | 5.747 | 5.588 | 5.702 | 211,010 | +0.13(+2.36%) |
Aug 22, 2022 | 5.810 | 5.831 | 5.505 | 5.570 | 295,688 | -0.26(-4.47%) |
Aug 19, 2022 | 6.032 | 6.098 | 5.802 | 5.831 | 351,697 | -0.27(-4.48%) |
Aug 18, 2022 | 6.386 | 6.386 | 6.014 | 6.104 | 458,552 | -0.21(-3.34%) |
Aug 17, 2022 | 6.298 | 6.386 | 6.142 | 6.315 | 236,910 | +0.03(+0.48%) |
Aug 16, 2022 | 6.564 | 6.610 | 6.227 | 6.285 | 312,147 | -0.15(-2.33%) |
Aug 15, 2022 | 6.386 | 6.564 | 6.320 | 6.435 | 507,467 | -0.14(-2.18%) |
Aug 12, 2022 | 6.652 | 6.741 | 6.457 | 6.579 | 281,275 | -0.11(-1.58%) |
Aug 11, 2022 | 6.660 | 6.660 | 6.550 | 6.684 | 309,774 | +0.05(+0.76%) |
Aug 10, 2022 | 6.564 | 6.780 | 6.510 | 6.634 | 263,127 | +0.10(+1.48%) |
Aug 09, 2022 | 6.806 | 6.830 | 6.392 | 6.537 | 253,022 | -0.02(-0.30%) |
Aug 08, 2022 | 6.386 | 6.705 | 6.238 | 6.557 | 354,710 | +0.21(+3.38%) |
Aug 05, 2022 | 6.186 | 6.419 | 6.120 | 6.342 | 335,276 | +0.22(+3.62%) |
Aug 04, 2022 | 6.298 | 6.372 | 6.049 | 6.120 | 366,995 | -0.24(-3.85%) |
Aug 03, 2022 | 6.386 | 6.440 | 6.209 | 6.365 | 387,582 | -0.07(-1.02%) |
Aug 02, 2022 | 6.652 | 6.652 | 6.323 | 6.431 | 184,041 | -0.03(-0.41%) |
Aug 01, 2022 | 6.431 | 6.519 | 6.324 | 6.457 | 190,757 | +0.16(+2.52%) |
Jul 29, 2022 | 6.356 | 6.510 | 6.228 | 6.298 | 169,604 | -0.06(-0.92%) |
Jul 28, 2022 | 6.361 | 6.563 | 6.253 | 6.357 | 173,633 | +0.04(+0.66%) |
Jul 27, 2022 | 6.267 | 6.473 | 6.120 | 6.315 | 142,819 | +0.05(+0.76%) |
Jul 26, 2022 | 6.209 | 6.342 | 6.151 | 6.267 | 156,414 | -0.02(-0.32%) |
Jul 25, 2022 | 6.280 | 6.298 | 6.141 | 6.288 | 232,206 | +0.01(+0.17%) |
Jul 22, 2022 | 6.914 | 6.918 | 6.228 | 6.277 | 238,061 | -0.55(-8.08%) |
Jul 21, 2022 | 6.652 | 6.829 | 6.564 | 6.829 | 169,466 | +0.09(+1.32%) |
Jul 20, 2022 | 6.652 | 6.803 | 6.564 | 6.740 | 223,205 | +0.09(+1.39%) |
Jul 19, 2022 | 6.658 | 6.830 | 6.608 | 6.648 | 313,828 | +0.07(+1.12%) |
Jul 18, 2022 | 6.652 | 6.740 | 6.564 | 6.574 | 176,798 | +0.14(+2.18%) |
Jul 15, 2022 | 6.299 | 6.874 | 6.139 | 6.434 | 800,637 | +0.25(+3.97%) |
Jul 14, 2022 | 5.943 | 6.200 | 5.854 | 6.189 | 248,440 | +0.10(+1.59%) |
Jul 13, 2022 | 6.032 | 6.118 | 5.950 | 6.092 | 158,391 | -0.02(-0.35%) |
Jul 12, 2022 | 6.195 | 6.197 | 5.943 | 6.113 | 327,792 | -0.23(-3.61%) |
Jul 11, 2022 | 6.330 | 6.359 | 6.071 | 6.342 | 288,863 | +0.02(+0.28%) |
Jul 08, 2022 | 6.474 | 6.474 | 6.277 | 6.324 | 240,361 | -0.06(-0.97%) |
Jul 07, 2022 | 6.209 | 6.447 | 6.208 | 6.386 | 466,145 | +0.44(+7.33%) |
Jul 06, 2022 | 6.652 | 6.652 | 5.739 | 5.950 | 875,926 | -0.70(-10.56%) |
Jul 05, 2022 | 6.741 | 6.887 | 6.521 | 6.652 | 374,353 | -0.24(-3.46%) |