Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.907 | 5.111 | 4.868 | 5.033 | 6,226,456 | +0.10(+1.97%) |
Sep 29, 2022 | 4.877 | 4.936 | 4.790 | 4.936 | 6,568,910 | +0.02(+0.40%) |
Sep 28, 2022 | 4.907 | 4.999 | 4.877 | 4.916 | 13,442,657 | -0.51(-9.34%) |
Sep 27, 2022 | 5.354 | 5.476 | 5.306 | 5.423 | 2,682,923 | +0.20(+3.92%) |
Sep 26, 2022 | 5.393 | 5.471 | 5.121 | 5.218 | 2,376,076 | -0.22(-4.11%) |
Sep 23, 2022 | 5.744 | 5.773 | 5.393 | 5.442 | 2,982,203 | -0.48(-8.06%) |
Sep 22, 2022 | 6.075 | 6.167 | 5.909 | 5.919 | 1,326,325 | -0.10(-1.62%) |
Sep 21, 2022 | 6.094 | 6.216 | 5.890 | 6.017 | 1,725,268 | +0.03(+0.49%) |
Sep 20, 2022 | 6.085 | 6.085 | 5.909 | 5.987 | 1,389,573 | -0.16(-2.54%) |
Sep 19, 2022 | 5.812 | 6.172 | 5.783 | 6.143 | 2,821,409 | +0.30(+5.17%) |
Sep 16, 2022 | 5.978 | 6.094 | 5.841 | 5.841 | 13,308,008 | -0.22(-3.69%) |
Sep 15, 2022 | 6.260 | 6.299 | 5.948 | 6.065 | 3,432,907 | -0.28(-4.45%) |
Sep 14, 2022 | 6.279 | 6.540 | 6.270 | 6.348 | 2,919,157 | +0.07(+1.09%) |
Sep 13, 2022 | 5.978 | 6.377 | 5.958 | 6.279 | 4,654,371 | +0.05(+0.78%) |
Sep 12, 2022 | 6.153 | 6.503 | 6.094 | 6.231 | 6,504,583 | +0.28(+4.75%) |
Sep 09, 2022 | 5.880 | 5.973 | 5.822 | 5.948 | 937,053 | +0.17(+2.86%) |
Sep 08, 2022 | 5.763 | 5.836 | 5.666 | 5.783 | 1,252,994 | -0.06(-1.00%) |
Sep 07, 2022 | 5.491 | 5.880 | 5.413 | 5.841 | 2,142,120 | +0.32(+5.82%) |
Sep 06, 2022 | 5.442 | 5.695 | 5.452 | 5.520 | 1,732,188 | +0.08(+1.43%) |
Sep 02, 2022 | 5.325 | 5.544 | 5.233 | 5.442 | 1,948,299 | +0.24(+4.68%) |
Sep 01, 2022 | 5.423 | 5.462 | 5.199 | 5.199 | 2,236,989 | -0.31(-5.65%) |
Aug 31, 2022 | 5.539 | 5.632 | 5.481 | 5.510 | 1,637,523 | -0.08(-1.39%) |
Aug 30, 2022 | 5.744 | 5.744 | 5.564 | 5.588 | 1,386,969 | -0.18(-3.20%) |
Aug 29, 2022 | 5.724 | 5.861 | 5.686 | 5.773 | 1,188,960 | -0.01(-0.17%) |
Aug 26, 2022 | 6.046 | 6.106 | 5.734 | 5.783 | 1,428,575 | -0.29(-4.81%) |
Aug 25, 2022 | 6.104 | 6.133 | 6.007 | 6.075 | 1,200,485 | +0.02(+0.32%) |
Aug 24, 2022 | 5.929 | 6.055 | 5.841 | 6.055 | 971,994 | +0.15(+2.47%) |
Aug 23, 2022 | 5.773 | 6.035 | 5.773 | 5.909 | 1,615,072 | +0.15(+2.53%) |
Aug 22, 2022 | 5.578 | 5.763 | 5.569 | 5.763 | 1,403,915 | +0.11(+1.89%) |
Aug 19, 2022 | 5.744 | 5.768 | 5.647 | 5.656 | 1,613,733 | -0.17(-2.84%) |
Aug 18, 2022 | 5.724 | 5.851 | 5.724 | 5.822 | 821,228 | +0.10(+1.70%) |
Aug 17, 2022 | 5.997 | 6.055 | 5.705 | 5.724 | 2,009,698 | -0.31(-5.16%) |
Aug 16, 2022 | 5.939 | 6.065 | 5.890 | 6.036 | 1,263,148 | +0.09(+1.47%) |
Aug 15, 2022 | 6.085 | 6.094 | 5.875 | 5.948 | 1,865,192 | -0.28(-4.53%) |
Aug 12, 2022 | 5.987 | 6.279 | 5.978 | 6.231 | 1,527,301 | +0.38(+6.49%) |
Aug 11, 2022 | 5.948 | 6.036 | 5.832 | 5.851 | 1,116,476 | -0.02(-0.33%) |
Aug 10, 2022 | 5.909 | 5.985 | 5.814 | 5.870 | 1,025,019 | +0.02(+0.33%) |
Aug 09, 2022 | 5.948 | 5.970 | 5.773 | 5.851 | 900,822 | -0.04(-0.66%) |
Aug 08, 2022 | 5.802 | 5.948 | 5.793 | 5.890 | 1,087,914 | +0.20(+3.60%) |
Aug 05, 2022 | 5.588 | 5.695 | 5.501 | 5.686 | 957,776 | -0.05(-0.85%) |
Aug 04, 2022 | 5.530 | 5.832 | 5.510 | 5.734 | 1,411,214 | +0.24(+4.43%) |
Aug 03, 2022 | 5.656 | 5.656 | 5.462 | 5.491 | 1,020,887 | -0.13(-2.25%) |
Aug 02, 2022 | 5.812 | 5.880 | 5.617 | 5.617 | 1,399,656 | -0.14(-2.37%) |
Aug 01, 2022 | 5.822 | 5.832 | 5.677 | 5.754 | 769,601 | -0.04(-0.67%) |
Jul 29, 2022 | 5.783 | 5.841 | 5.637 | 5.793 | 1,169,431 | +0.02(+0.34%) |
Jul 28, 2022 | 5.598 | 5.851 | 5.578 | 5.773 | 2,171,858 | +0.25(+4.59%) |
Jul 27, 2022 | 5.393 | 5.578 | 5.306 | 5.520 | 1,490,372 | +0.12(+2.16%) |
Jul 26, 2022 | 5.277 | 5.423 | 5.277 | 5.403 | 1,241,998 | +0.14(+2.59%) |
Jul 25, 2022 | 5.354 | 5.373 | 5.199 | 5.267 | 1,622,459 | -0.09(-1.64%) |
Jul 22, 2022 | 5.462 | 5.666 | 5.337 | 5.354 | 1,843,155 | -0.07(-1.26%) |
Jul 21, 2022 | 5.354 | 5.462 | 5.306 | 5.423 | 1,603,831 | +0.12(+2.20%) |
Jul 20, 2022 | 5.432 | 5.578 | 5.296 | 5.306 | 1,700,499 | -0.17(-3.03%) |
Jul 19, 2022 | 5.384 | 5.593 | 5.384 | 5.471 | 1,241,279 | +0.08(+1.44%) |
Jul 18, 2022 | 5.374 | 5.554 | 5.374 | 5.393 | 1,239,009 | +0.08(+1.47%) |
Jul 15, 2022 | 5.451 | 5.451 | 5.161 | 5.316 | 1,590,518 | -0.08(-1.44%) |
Jul 14, 2022 | 5.354 | 5.422 | 5.170 | 5.393 | 2,253,441 | -0.18(-3.30%) |
Jul 13, 2022 | 5.345 | 5.665 | 5.345 | 5.577 | 1,621,601 | +0.16(+3.05%) |
Jul 12, 2022 | 5.519 | 5.563 | 5.364 | 5.413 | 1,283,597 | -0.11(-1.93%) |
Jul 11, 2022 | 5.519 | 5.694 | 5.490 | 5.519 | 1,130,341 | -0.08(-1.39%) |
Jul 08, 2022 | 5.636 | 5.704 | 5.505 | 5.597 | 1,112,127 | -0.04(-0.69%) |
Jul 07, 2022 | 5.597 | 5.820 | 5.582 | 5.636 | 1,353,654 | +0.07(+1.22%) |
Jul 06, 2022 | 5.752 | 5.839 | 5.461 | 5.568 | 1,762,674 | -0.17(-3.04%) |
Jul 05, 2022 | 5.917 | 5.936 | 5.607 | 5.742 | 2,056,911 | -0.26(-4.36%) |