Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.080 | 5.290 | 5.080 | 5.200 | 7,595 | +0.00(+0.00%) |
Sep 29, 2022 | 5.390 | 5.390 | 5.020 | 5.200 | 13,586 | -0.15(-2.80%) |
Sep 28, 2022 | 4.740 | 5.390 | 4.660 | 5.350 | 56,497 | +0.80(+17.58%) |
Sep 27, 2022 | 4.570 | 4.565 | 4.550 | 4.550 | 2,041 | +0.05(+1.11%) |
Sep 26, 2022 | 4.520 | 4.644 | 4.500 | 4.500 | 2,339 | -0.06(-1.32%) |
Sep 23, 2022 | 4.600 | 4.700 | 4.490 | 4.560 | 42,198 | -0.11(-2.25%) |
Sep 22, 2022 | 4.770 | 4.770 | 4.500 | 4.665 | 60,678 | +0.05(+1.19%) |
Sep 21, 2022 | 4.650 | 4.650 | 4.610 | 4.610 | 2,561 | -0.03(-0.65%) |
Sep 20, 2022 | 4.730 | 4.730 | 4.600 | 4.640 | 12,117 | -0.17(-3.53%) |
Sep 19, 2022 | 4.800 | 4.810 | 4.750 | 4.810 | 6,850 | -0.08(-1.64%) |
Sep 16, 2022 | 4.820 | 4.940 | 4.820 | 4.890 | 16,719 | -0.02(-0.41%) |
Sep 15, 2022 | 4.950 | 4.950 | 4.880 | 4.910 | 6,010 | -0.09(-1.80%) |
Sep 14, 2022 | 5.100 | 5.100 | 4.870 | 5.000 | 17,117 | -0.11(-2.15%) |
Sep 13, 2022 | 5.210 | 5.220 | 5.020 | 5.110 | 11,240 | -0.20(-3.77%) |
Sep 12, 2022 | 5.460 | 5.460 | 5.310 | 5.310 | 2,473 | -0.09(-1.67%) |
Sep 09, 2022 | 5.530 | 5.530 | 5.300 | 5.400 | 10,953 | +0.12(+2.27%) |
Sep 08, 2022 | 5.320 | 5.490 | 5.260 | 5.280 | 16,590 | -0.07(-1.31%) |
Sep 07, 2022 | 5.240 | 5.350 | 5.240 | 5.350 | 7,645 | +0.11(+2.10%) |
Sep 06, 2022 | 5.320 | 5.320 | 5.200 | 5.240 | 2,395 | -0.03(-0.57%) |
Sep 02, 2022 | 5.420 | 5.420 | 5.040 | 5.270 | 11,012 | -0.06(-1.13%) |
Sep 01, 2022 | 5.510 | 5.510 | 5.110 | 5.330 | 15,823 | -0.06(-1.11%) |
Aug 31, 2022 | 5.244 | 5.550 | 5.244 | 5.390 | 13,977 | -0.03(-0.57%) |
Aug 30, 2022 | 5.690 | 5.720 | 5.400 | 5.421 | 8,676 | -0.12(-2.22%) |
Aug 29, 2022 | 5.680 | 5.690 | 5.461 | 5.544 | 6,003 | -0.06(-1.00%) |
Aug 26, 2022 | 6.062 | 6.062 | 5.600 | 5.600 | 16,291 | -0.40(-6.67%) |
Aug 25, 2022 | 5.529 | 6.085 | 5.529 | 6.000 | 38,086 | +0.49(+8.89%) |
Aug 24, 2022 | 5.260 | 5.540 | 5.230 | 5.510 | 14,948 | +0.19(+3.57%) |
Aug 23, 2022 | 5.120 | 5.440 | 5.120 | 5.320 | 19,706 | +0.20(+3.91%) |
Aug 22, 2022 | 5.220 | 5.220 | 5.018 | 5.120 | 15,532 | -0.19(-3.58%) |
Aug 19, 2022 | 5.120 | 5.490 | 4.990 | 5.310 | 42,730 | +0.18(+3.51%) |
Aug 18, 2022 | 4.950 | 5.130 | 4.950 | 5.130 | 27,636 | +0.11(+2.19%) |
Aug 17, 2022 | 5.310 | 5.310 | 4.820 | 5.020 | 99,071 | -0.27(-5.10%) |
Aug 16, 2022 | 5.600 | 5.610 | 5.000 | 5.290 | 136,130 | -0.62(-10.49%) |
Aug 15, 2022 | 6.110 | 6.225 | 5.700 | 5.910 | 125,167 | -0.41(-6.49%) |
Aug 12, 2022 | 6.020 | 6.359 | 5.717 | 6.320 | 49,986 | +0.52(+8.97%) |
Aug 11, 2022 | 6.420 | 6.580 | 5.340 | 5.800 | 143,683 | -0.61(-9.52%) |
Aug 10, 2022 | 6.120 | 6.410 | 5.950 | 6.410 | 68,073 | +0.46(+7.73%) |
Aug 09, 2022 | 5.930 | 6.250 | 5.760 | 5.950 | 46,243 | -0.05(-0.83%) |
Aug 08, 2022 | 6.250 | 6.340 | 5.810 | 6.000 | 106,735 | -0.25(-4.00%) |
Aug 05, 2022 | 5.890 | 6.350 | 5.502 | 6.250 | 74,195 | +0.49(+8.51%) |
Aug 04, 2022 | 5.000 | 6.115 | 5.000 | 5.760 | 182,134 | +0.85(+17.31%) |
Aug 03, 2022 | 4.800 | 4.923 | 4.750 | 4.910 | 19,707 | +0.09(+1.87%) |
Aug 02, 2022 | 4.830 | 4.890 | 4.790 | 4.820 | 20,484 | -0.16(-3.21%) |
Aug 01, 2022 | 4.930 | 5.190 | 4.920 | 4.980 | 35,238 | +0.05(+0.93%) |
Jul 29, 2022 | 4.980 | 4.980 | 4.780 | 4.934 | 9,129 | +0.03(+0.70%) |
Jul 28, 2022 | 4.880 | 4.985 | 4.800 | 4.900 | 13,754 | +0.10(+1.98%) |
Jul 27, 2022 | 4.750 | 4.980 | 4.670 | 4.805 | 49,162 | +0.14(+3.11%) |
Jul 26, 2022 | 4.580 | 4.700 | 4.560 | 4.660 | 16,692 | +0.05(+1.08%) |
Jul 25, 2022 | 4.650 | 4.650 | 4.550 | 4.610 | 10,599 | +0.00(+0.00%) |
Jul 22, 2022 | 4.700 | 4.700 | 4.400 | 4.610 | 30,133 | -0.00(-0.11%) |
Jul 21, 2022 | 4.440 | 4.870 | 4.325 | 4.615 | 45,196 | +0.17(+3.94%) |
Jul 20, 2022 | 4.260 | 4.440 | 4.250 | 4.440 | 22,034 | +0.21(+4.96%) |
Jul 19, 2022 | 4.341 | 4.370 | 4.160 | 4.230 | 86,492 | -0.02(-0.47%) |
Jul 18, 2022 | 4.250 | 4.346 | 4.160 | 4.250 | 14,266 | +0.01(+0.24%) |
Jul 15, 2022 | 4.310 | 4.310 | 4.185 | 4.240 | 23,115 | -0.01(-0.24%) |
Jul 14, 2022 | 4.000 | 4.352 | 4.000 | 4.250 | 50,229 | +0.29(+7.32%) |
Jul 13, 2022 | 3.950 | 3.960 | 3.880 | 3.960 | 2,292 | +0.03(+0.76%) |
Jul 12, 2022 | 4.000 | 4.000 | 3.930 | 3.930 | 1,380 | +0.01(+0.25%) |
Jul 11, 2022 | 3.970 | 3.970 | 3.910 | 3.920 | 4,767 | -0.07(-1.75%) |
Jul 08, 2022 | 3.900 | 3.990 | 3.850 | 3.990 | 4,721 | +0.15(+3.91%) |
Jul 07, 2022 | 3.840 | 3.840 | 3.800 | 3.840 | 2,766 | +0.05(+1.32%) |
Jul 06, 2022 | 3.780 | 3.830 | 3.780 | 3.790 | 2,796 | -0.01(-0.26%) |
Jul 05, 2022 | 3.680 | 3.879 | 3.680 | 3.800 | 11,450 | +0.00(+0.00%) |