Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.110 | 5.150 | 5.000 | 5.030 | 32,582 | -0.37(-6.85%) |
Sep 29, 2022 | 5.610 | 5.620 | 5.282 | 5.400 | 63,407 | -0.09(-1.64%) |
Sep 28, 2022 | 5.080 | 5.550 | 5.060 | 5.490 | 365,325 | +1.04(+23.37%) |
Sep 27, 2022 | 4.360 | 4.530 | 4.360 | 4.450 | 43,314 | +0.08(+1.83%) |
Sep 26, 2022 | 4.390 | 4.470 | 4.330 | 4.370 | 37,966 | -0.09(-2.02%) |
Sep 23, 2022 | 4.570 | 4.570 | 4.450 | 4.460 | 37,812 | -0.21(-4.50%) |
Sep 22, 2022 | 4.680 | 4.690 | 4.590 | 4.670 | 31,301 | -0.06(-1.27%) |
Sep 21, 2022 | 4.840 | 4.930 | 4.730 | 4.730 | 28,806 | -0.17(-3.47%) |
Sep 20, 2022 | 5.040 | 5.060 | 4.810 | 4.900 | 27,010 | -0.13(-2.58%) |
Sep 19, 2022 | 4.940 | 5.030 | 4.830 | 5.030 | 42,422 | -0.19(-3.64%) |
Sep 16, 2022 | 5.120 | 5.230 | 5.090 | 5.220 | 56,555 | +0.07(+1.36%) |
Sep 15, 2022 | 5.250 | 5.290 | 5.090 | 5.150 | 124,439 | -0.02(-0.39%) |
Sep 14, 2022 | 4.990 | 5.210 | 4.980 | 5.170 | 113,095 | +0.17(+3.40%) |
Sep 13, 2022 | 4.950 | 5.080 | 4.950 | 5.000 | 65,598 | -0.07(-1.38%) |
Sep 12, 2022 | 4.960 | 5.070 | 4.960 | 5.070 | 86,534 | +0.37(+7.87%) |
Sep 09, 2022 | 4.460 | 4.740 | 4.460 | 4.700 | 25,745 | +0.42(+9.81%) |
Sep 08, 2022 | 4.090 | 4.360 | 4.090 | 4.280 | 33,714 | +0.02(+0.47%) |
Sep 07, 2022 | 4.100 | 4.260 | 4.100 | 4.260 | 20,676 | +0.12(+2.90%) |
Sep 06, 2022 | 4.160 | 4.169 | 4.070 | 4.140 | 28,797 | -0.12(-2.82%) |
Sep 02, 2022 | 4.320 | 4.400 | 4.240 | 4.260 | 17,152 | +0.02(+0.47%) |
Sep 01, 2022 | 4.230 | 4.290 | 4.190 | 4.240 | 73,078 | -0.17(-3.85%) |
Aug 31, 2022 | 4.340 | 4.410 | 4.300 | 4.410 | 20,676 | -0.03(-0.68%) |
Aug 30, 2022 | 4.390 | 4.460 | 4.315 | 4.440 | 86,466 | -0.00(-0.11%) |
Aug 29, 2022 | 4.390 | 4.470 | 4.370 | 4.445 | 41,781 | -0.04(-0.78%) |
Aug 26, 2022 | 4.640 | 4.640 | 4.420 | 4.480 | 79,861 | -0.22(-4.68%) |
Aug 25, 2022 | 4.690 | 4.710 | 4.610 | 4.700 | 17,338 | -0.14(-2.89%) |
Aug 24, 2022 | 4.700 | 4.840 | 4.700 | 4.840 | 29,837 | +0.14(+2.98%) |
Aug 23, 2022 | 4.720 | 4.750 | 4.660 | 4.700 | 34,585 | -0.02(-0.42%) |
Aug 22, 2022 | 4.840 | 4.910 | 4.700 | 4.720 | 33,412 | -0.37(-7.27%) |
Aug 19, 2022 | 5.190 | 5.270 | 5.000 | 5.090 | 62,985 | -0.24(-4.50%) |
Aug 18, 2022 | 5.430 | 5.440 | 5.260 | 5.330 | 46,979 | -0.18(-3.27%) |
Aug 17, 2022 | 5.650 | 5.710 | 5.470 | 5.510 | 102,599 | -0.44(-7.39%) |
Aug 16, 2022 | 6.140 | 6.150 | 5.940 | 5.950 | 20,602 | -0.19(-3.09%) |
Aug 15, 2022 | 6.070 | 6.150 | 6.050 | 6.140 | 34,175 | +0.22(+3.72%) |
Aug 12, 2022 | 5.840 | 5.920 | 5.810 | 5.920 | 14,203 | +0.09(+1.54%) |
Aug 11, 2022 | 5.910 | 5.980 | 5.820 | 5.830 | 20,530 | +0.04(+0.69%) |
Aug 10, 2022 | 5.860 | 5.860 | 5.705 | 5.790 | 14,616 | -0.07(-1.19%) |
Aug 09, 2022 | 5.790 | 5.880 | 5.760 | 5.860 | 60,304 | +0.29(+5.21%) |
Aug 08, 2022 | 5.730 | 5.800 | 5.500 | 5.570 | 174,221 | -0.13(-2.28%) |
Aug 05, 2022 | 5.620 | 5.742 | 5.610 | 5.700 | 26,808 | +0.02(+0.35%) |
Aug 04, 2022 | 5.810 | 5.840 | 5.580 | 5.680 | 16,230 | -0.12(-2.07%) |
Aug 03, 2022 | 5.530 | 5.800 | 5.530 | 5.800 | 18,837 | +0.30(+5.45%) |
Aug 02, 2022 | 5.450 | 5.630 | 5.440 | 5.500 | 14,045 | -0.14(-2.48%) |
Aug 01, 2022 | 5.470 | 5.737 | 5.450 | 5.640 | 16,056 | +0.09(+1.62%) |
Jul 29, 2022 | 5.480 | 5.550 | 5.400 | 5.550 | 9,322 | +0.14(+2.59%) |
Jul 28, 2022 | 5.620 | 5.640 | 5.410 | 5.410 | 23,919 | -0.49(-8.31%) |
Jul 27, 2022 | 5.580 | 5.920 | 5.580 | 5.900 | 12,185 | +0.37(+6.69%) |
Jul 26, 2022 | 5.270 | 5.560 | 5.270 | 5.530 | 34,596 | +0.27(+5.13%) |
Jul 25, 2022 | 5.510 | 5.510 | 5.260 | 5.260 | 11,087 | -0.16(-2.95%) |
Jul 22, 2022 | 5.750 | 5.790 | 5.420 | 5.420 | 10,858 | -0.32(-5.57%) |
Jul 21, 2022 | 5.590 | 5.750 | 5.570 | 5.740 | 29,464 | +0.02(+0.35%) |
Jul 20, 2022 | 5.660 | 5.740 | 5.640 | 5.720 | 17,132 | +0.21(+3.81%) |
Jul 19, 2022 | 5.400 | 5.570 | 5.400 | 5.510 | 12,541 | +0.22(+4.16%) |
Jul 18, 2022 | 5.270 | 5.300 | 5.190 | 5.290 | 17,229 | +0.09(+1.73%) |
Jul 15, 2022 | 5.090 | 5.200 | 5.030 | 5.200 | 14,128 | +0.14(+2.77%) |
Jul 14, 2022 | 5.140 | 5.160 | 5.000 | 5.060 | 32,665 | -0.13(-2.50%) |
Jul 13, 2022 | 5.070 | 5.298 | 5.050 | 5.190 | 29,511 | -0.06(-1.14%) |
Jul 12, 2022 | 5.450 | 5.490 | 5.180 | 5.250 | 30,250 | -0.28(-5.06%) |
Jul 11, 2022 | 5.800 | 5.800 | 5.450 | 5.530 | 19,692 | -0.32(-5.47%) |
Jul 08, 2022 | 5.800 | 5.940 | 5.730 | 5.850 | 32,297 | +0.12(+2.09%) |
Jul 07, 2022 | 5.640 | 5.820 | 5.590 | 5.730 | 46,650 | +0.27(+4.95%) |
Jul 06, 2022 | 5.270 | 5.570 | 5.250 | 5.460 | 101,261 | +0.51(+10.30%) |
Jul 05, 2022 | 4.800 | 5.020 | 4.800 | 4.950 | 19,379 | -0.06(-1.20%) |