Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.680 | 4.680 | 4.550 | 4.550 | 26,881 | -0.08(-1.73%) |
Sep 29, 2022 | 4.670 | 4.770 | 4.540 | 4.630 | 26,167 | -0.13(-2.73%) |
Sep 28, 2022 | 4.570 | 4.800 | 4.550 | 4.760 | 23,630 | +0.16(+3.48%) |
Sep 27, 2022 | 4.580 | 4.740 | 4.550 | 4.600 | 11,758 | +0.03(+0.66%) |
Sep 26, 2022 | 4.780 | 4.780 | 4.500 | 4.570 | 51,212 | -0.01(-0.22%) |
Sep 23, 2022 | 4.710 | 4.830 | 4.550 | 4.580 | 54,389 | -0.23(-4.78%) |
Sep 22, 2022 | 4.840 | 5.100 | 4.670 | 4.810 | 77,652 | -0.04(-0.82%) |
Sep 21, 2022 | 4.890 | 4.930 | 4.760 | 4.850 | 80,535 | -0.10(-2.02%) |
Sep 20, 2022 | 4.710 | 4.950 | 4.700 | 4.950 | 30,199 | +0.15(+3.13%) |
Sep 19, 2022 | 4.840 | 5.050 | 4.708 | 4.800 | 37,297 | -0.17(-3.42%) |
Sep 16, 2022 | 4.920 | 5.050 | 4.500 | 4.970 | 96,695 | +0.07(+1.43%) |
Sep 15, 2022 | 4.850 | 4.920 | 4.620 | 4.900 | 43,741 | +0.01(+0.20%) |
Sep 14, 2022 | 4.770 | 4.910 | 4.614 | 4.890 | 46,513 | +0.10(+2.09%) |
Sep 13, 2022 | 4.620 | 4.870 | 4.270 | 4.790 | 79,379 | +0.11(+2.35%) |
Sep 12, 2022 | 4.750 | 4.840 | 4.430 | 4.680 | 139,492 | +0.36(+8.33%) |
Sep 09, 2022 | 4.510 | 4.520 | 4.320 | 4.320 | 53,735 | -0.19(-4.21%) |
Sep 08, 2022 | 4.520 | 4.630 | 4.460 | 4.510 | 38,862 | -0.01(-0.22%) |
Sep 07, 2022 | 4.240 | 4.550 | 4.170 | 4.520 | 62,776 | +0.27(+6.35%) |
Sep 06, 2022 | 4.150 | 4.360 | 4.135 | 4.250 | 56,446 | -0.02(-0.47%) |
Sep 02, 2022 | 4.150 | 4.400 | 4.150 | 4.270 | 29,869 | +0.05(+1.18%) |
Sep 01, 2022 | 4.200 | 4.270 | 4.157 | 4.220 | 51,669 | +0.01(+0.24%) |
Aug 31, 2022 | 4.230 | 4.400 | 4.140 | 4.210 | 106,383 | -0.07(-1.64%) |
Aug 30, 2022 | 4.300 | 4.600 | 4.140 | 4.280 | 222,095 | +0.05(+1.18%) |
Aug 29, 2022 | 4.660 | 4.927 | 4.130 | 4.230 | 126,904 | -0.42(-9.03%) |
Aug 26, 2022 | 4.820 | 4.990 | 4.620 | 4.650 | 90,628 | -0.19(-3.93%) |
Aug 25, 2022 | 4.840 | 4.910 | 4.650 | 4.840 | 60,518 | +0.02(+0.41%) |
Aug 24, 2022 | 4.920 | 4.990 | 4.735 | 4.820 | 104,976 | -0.12(-2.43%) |
Aug 23, 2022 | 4.700 | 5.040 | 4.630 | 4.940 | 39,843 | +0.22(+4.66%) |
Aug 22, 2022 | 4.720 | 4.740 | 4.510 | 4.720 | 85,315 | +0.05(+1.07%) |
Aug 19, 2022 | 4.840 | 4.920 | 4.560 | 4.670 | 58,838 | -0.17(-3.51%) |
Aug 18, 2022 | 4.960 | 4.980 | 4.700 | 4.840 | 65,690 | -0.09(-1.83%) |
Aug 17, 2022 | 4.920 | 5.140 | 4.890 | 4.930 | 154,837 | -0.07(-1.40%) |
Aug 16, 2022 | 4.770 | 5.059 | 4.550 | 5.000 | 186,404 | +0.23(+4.82%) |
Aug 15, 2022 | 4.710 | 5.063 | 4.510 | 4.770 | 225,371 | +0.11(+2.36%) |
Aug 12, 2022 | 6.070 | 6.180 | 4.420 | 4.660 | 1,418,703 | -1.71(-26.84%) |
Aug 11, 2022 | 6.700 | 6.750 | 6.310 | 6.370 | 247,232 | -0.35(-5.21%) |
Aug 10, 2022 | 6.590 | 6.850 | 6.260 | 6.720 | 178,790 | +0.30(+4.67%) |
Aug 09, 2022 | 6.360 | 6.480 | 6.100 | 6.420 | 149,007 | +0.04(+0.63%) |
Aug 08, 2022 | 6.240 | 6.470 | 6.040 | 6.380 | 119,127 | +0.21(+3.40%) |
Aug 05, 2022 | 6.750 | 6.940 | 5.920 | 6.170 | 490,494 | -0.61(-9.00%) |
Aug 04, 2022 | 6.940 | 6.940 | 6.610 | 6.780 | 372,934 | -0.19(-2.80%) |
Aug 03, 2022 | 7.020 | 7.300 | 6.774 | 6.975 | 309,162 | +0.17(+2.57%) |
Aug 02, 2022 | 6.740 | 6.940 | 6.530 | 6.800 | 111,851 | +0.16(+2.41%) |
Aug 01, 2022 | 6.750 | 6.900 | 6.420 | 6.640 | 139,158 | -0.11(-1.63%) |
Jul 29, 2022 | 6.550 | 6.870 | 6.410 | 6.750 | 197,215 | +0.07(+1.05%) |
Jul 28, 2022 | 6.570 | 6.900 | 6.300 | 6.680 | 361,212 | +0.13(+1.98%) |
Jul 27, 2022 | 5.910 | 6.600 | 5.500 | 6.550 | 647,159 | +0.49(+8.09%) |
Jul 26, 2022 | 5.870 | 6.260 | 5.700 | 6.060 | 412,353 | +0.05(+0.92%) |
Jul 25, 2022 | 6.290 | 6.498 | 5.590 | 6.005 | 326,178 | -0.21(-3.46%) |
Jul 22, 2022 | 5.490 | 6.330 | 5.489 | 6.220 | 547,979 | +0.73(+13.30%) |
Jul 21, 2022 | 5.320 | 5.490 | 5.080 | 5.490 | 454,463 | +0.25(+4.77%) |
Jul 20, 2022 | 4.740 | 5.350 | 4.630 | 5.240 | 325,442 | +0.46(+9.62%) |
Jul 19, 2022 | 4.670 | 4.902 | 4.619 | 4.780 | 96,179 | +0.11(+2.36%) |
Jul 18, 2022 | 4.700 | 4.700 | 4.520 | 4.670 | 57,703 | +0.04(+0.86%) |
Jul 15, 2022 | 4.250 | 4.670 | 4.250 | 4.630 | 86,823 | +0.44(+10.50%) |
Jul 14, 2022 | 4.810 | 4.810 | 4.180 | 4.190 | 152,214 | -0.34(-7.51%) |
Jul 13, 2022 | 4.370 | 4.570 | 4.360 | 4.530 | 51,084 | +0.16(+3.66%) |
Jul 12, 2022 | 4.760 | 4.850 | 4.270 | 4.370 | 424,798 | -0.44(-9.15%) |
Jul 11, 2022 | 4.660 | 4.850 | 4.451 | 4.810 | 51,302 | +0.18(+3.89%) |
Jul 08, 2022 | 4.580 | 4.630 | 4.450 | 4.630 | 23,580 | +0.07(+1.54%) |
Jul 07, 2022 | 4.630 | 4.630 | 4.420 | 4.560 | 31,910 | +0.04(+0.88%) |
Jul 06, 2022 | 4.830 | 4.830 | 4.420 | 4.520 | 51,682 | -0.26(-5.44%) |
Jul 05, 2022 | 4.820 | 4.868 | 4.700 | 4.780 | 49,791 | -0.07(-1.44%) |