Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.009 | 5.243 | 4.959 | 5.112 | 272,701 | +0.11(+2.25%) |
Sep 29, 2022 | 4.840 | 5.009 | 4.817 | 4.999 | 211,339 | +0.22(+4.50%) |
Sep 28, 2022 | 4.634 | 4.822 | 4.597 | 4.784 | 257,373 | +0.28(+6.24%) |
Sep 27, 2022 | 4.569 | 4.651 | 4.456 | 4.503 | 184,346 | +0.03(+0.63%) |
Sep 26, 2022 | 4.494 | 4.681 | 4.363 | 4.475 | 171,326 | -0.06(-1.24%) |
Sep 23, 2022 | 4.793 | 4.840 | 4.475 | 4.531 | 284,177 | -0.43(-8.68%) |
Sep 22, 2022 | 4.990 | 5.121 | 4.887 | 4.962 | 238,188 | -0.05(-0.91%) |
Sep 21, 2022 | 5.008 | 5.232 | 4.873 | 5.008 | 292,189 | +0.06(+1.27%) |
Sep 20, 2022 | 5.098 | 5.098 | 4.891 | 4.945 | 161,477 | -0.20(-3.85%) |
Sep 19, 2022 | 4.801 | 5.214 | 4.801 | 5.143 | 254,509 | +0.24(+4.95%) |
Sep 16, 2022 | 4.684 | 5.107 | 4.684 | 4.900 | 567,328 | +0.03(+0.55%) |
Sep 15, 2022 | 5.053 | 5.143 | 4.814 | 4.873 | 360,905 | -0.30(-5.74%) |
Sep 14, 2022 | 5.152 | 5.259 | 5.044 | 5.170 | 207,822 | +0.03(+0.52%) |
Sep 13, 2022 | 5.062 | 5.232 | 4.999 | 5.143 | 304,006 | -0.11(-2.05%) |
Sep 12, 2022 | 5.259 | 5.313 | 5.125 | 5.250 | 291,203 | +0.16(+3.18%) |
Sep 09, 2022 | 4.918 | 5.196 | 4.846 | 5.089 | 345,339 | +0.31(+6.39%) |
Sep 08, 2022 | 4.837 | 4.927 | 4.639 | 4.783 | 252,797 | -0.13(-2.56%) |
Sep 07, 2022 | 4.792 | 4.999 | 4.729 | 4.909 | 220,135 | +0.09(+1.87%) |
Sep 06, 2022 | 4.936 | 5.057 | 4.774 | 4.819 | 258,631 | -0.11(-2.19%) |
Sep 02, 2022 | 4.774 | 5.062 | 4.674 | 4.927 | 254,113 | +0.27(+5.79%) |
Sep 01, 2022 | 4.693 | 4.747 | 4.594 | 4.657 | 207,384 | -0.13(-2.63%) |
Aug 31, 2022 | 4.828 | 4.900 | 4.747 | 4.783 | 283,410 | +0.04(+0.76%) |
Aug 30, 2022 | 5.107 | 5.134 | 4.617 | 4.747 | 479,046 | -0.31(-6.22%) |
Aug 29, 2022 | 5.152 | 5.304 | 4.999 | 5.062 | 253,542 | -0.14(-2.76%) |
Aug 26, 2022 | 5.376 | 5.457 | 5.125 | 5.205 | 140,485 | -0.22(-3.98%) |
Aug 25, 2022 | 5.475 | 5.565 | 5.313 | 5.421 | 220,119 | -0.03(-0.50%) |
Aug 24, 2022 | 5.484 | 5.494 | 5.322 | 5.448 | 105,650 | -0.05(-0.98%) |
Aug 23, 2022 | 5.385 | 5.601 | 5.376 | 5.502 | 141,909 | +0.13(+2.51%) |
Aug 22, 2022 | 5.259 | 5.421 | 5.232 | 5.367 | 85,015 | +0.19(+3.65%) |
Aug 19, 2022 | 5.313 | 5.349 | 5.161 | 5.178 | 120,833 | -0.16(-3.03%) |
Aug 18, 2022 | 5.340 | 5.420 | 5.241 | 5.340 | 69,557 | +0.00(+0.00%) |
Aug 17, 2022 | 5.691 | 5.695 | 5.250 | 5.340 | 227,061 | -0.40(-7.04%) |
Aug 16, 2022 | 5.700 | 5.754 | 5.619 | 5.745 | 186,689 | -0.01(-0.16%) |
Aug 15, 2022 | 5.736 | 5.763 | 5.655 | 5.754 | 69,806 | -0.11(-1.84%) |
Aug 12, 2022 | 5.736 | 5.970 | 5.736 | 5.862 | 113,241 | +0.14(+2.52%) |
Aug 11, 2022 | 5.952 | 6.015 | 5.691 | 5.718 | 105,474 | -0.14(-2.45%) |
Aug 10, 2022 | 5.997 | 6.100 | 5.835 | 5.862 | 177,420 | -0.03(-0.46%) |
Aug 09, 2022 | 5.988 | 5.988 | 5.763 | 5.889 | 85,597 | -0.09(-1.50%) |
Aug 08, 2022 | 5.961 | 6.069 | 5.880 | 5.979 | 140,082 | +0.08(+1.37%) |
Aug 05, 2022 | 5.565 | 5.925 | 5.547 | 5.898 | 99,374 | +0.16(+2.82%) |
Aug 04, 2022 | 5.520 | 5.889 | 5.493 | 5.736 | 230,082 | +0.30(+5.45%) |
Aug 03, 2022 | 5.664 | 5.673 | 5.367 | 5.439 | 205,323 | -0.01(-0.17%) |
Aug 02, 2022 | 5.646 | 5.700 | 5.412 | 5.448 | 147,694 | -0.13(-2.42%) |
Aug 01, 2022 | 5.619 | 5.682 | 5.502 | 5.583 | 83,438 | +0.00(+0.00%) |
Jul 29, 2022 | 5.547 | 5.628 | 5.412 | 5.583 | 104,066 | +0.07(+1.30%) |
Jul 28, 2022 | 5.592 | 5.745 | 5.484 | 5.511 | 214,668 | +0.01(+0.16%) |
Jul 27, 2022 | 5.520 | 5.538 | 5.304 | 5.502 | 195,398 | +0.04(+0.82%) |
Jul 26, 2022 | 5.170 | 5.466 | 5.170 | 5.457 | 174,248 | +0.29(+5.57%) |
Jul 25, 2022 | 5.143 | 5.214 | 5.071 | 5.170 | 172,348 | +0.07(+1.41%) |
Jul 22, 2022 | 5.196 | 5.475 | 5.089 | 5.098 | 172,898 | -0.05(-1.05%) |
Jul 21, 2022 | 4.972 | 5.170 | 4.891 | 5.152 | 194,659 | +0.31(+6.31%) |
Jul 20, 2022 | 5.062 | 5.147 | 4.837 | 4.846 | 162,325 | -0.22(-4.43%) |
Jul 19, 2022 | 4.999 | 5.170 | 4.972 | 5.071 | 116,482 | +0.14(+2.92%) |
Jul 18, 2022 | 5.053 | 5.170 | 4.909 | 4.927 | 191,434 | -0.06(-1.26%) |
Jul 15, 2022 | 4.999 | 5.071 | 4.909 | 4.990 | 196,395 | -0.09(-1.77%) |
Jul 14, 2022 | 4.972 | 5.143 | 4.846 | 5.080 | 247,750 | -0.13(-2.42%) |
Jul 13, 2022 | 4.954 | 5.358 | 4.954 | 5.205 | 123,730 | +0.22(+4.32%) |
Jul 12, 2022 | 4.999 | 5.214 | 4.954 | 4.990 | 110,835 | -0.04(-0.72%) |
Jul 11, 2022 | 5.017 | 5.178 | 4.999 | 5.026 | 97,124 | -0.05(-1.06%) |
Jul 08, 2022 | 5.205 | 5.286 | 5.071 | 5.080 | 109,094 | -0.13(-2.42%) |
Jul 07, 2022 | 5.178 | 5.376 | 5.089 | 5.205 | 168,149 | +0.11(+2.12%) |
Jul 06, 2022 | 5.170 | 5.412 | 4.927 | 5.098 | 287,663 | -0.08(-1.56%) |
Jul 05, 2022 | 5.277 | 5.304 | 5.008 | 5.178 | 420,698 | -0.17(-3.19%) |