Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.700 | 5.000 | 4.600 | 5.000 | 25,055 | +0.23(+4.87%) |
Sep 29, 2022 | 4.800 | 4.899 | 4.704 | 4.768 | 8,856 | -0.09(-1.79%) |
Sep 28, 2022 | 4.700 | 4.999 | 4.650 | 4.855 | 20,384 | -0.00(-0.08%) |
Sep 27, 2022 | 4.970 | 5.106 | 4.710 | 4.859 | 47,077 | -0.08(-1.66%) |
Sep 26, 2022 | 4.833 | 5.050 | 4.650 | 4.941 | 57,995 | +0.09(+1.86%) |
Sep 23, 2022 | 4.794 | 4.900 | 4.610 | 4.851 | 61,246 | +0.02(+0.48%) |
Sep 22, 2022 | 4.800 | 4.998 | 4.700 | 4.828 | 48,153 | +0.03(+0.60%) |
Sep 21, 2022 | 4.500 | 4.968 | 4.475 | 4.799 | 139,636 | +0.27(+6.01%) |
Sep 20, 2022 | 4.700 | 4.700 | 4.460 | 4.527 | 232,376 | -0.13(-2.73%) |
Sep 19, 2022 | 4.600 | 4.782 | 4.550 | 4.654 | 40,051 | +0.05(+1.17%) |
Sep 16, 2022 | 4.875 | 4.938 | 4.400 | 4.600 | 124,455 | -0.32(-6.50%) |
Sep 15, 2022 | 4.970 | 5.099 | 4.875 | 4.920 | 57,144 | -0.08(-1.58%) |
Sep 14, 2022 | 5.000 | 5.100 | 4.900 | 4.999 | 51,606 | -0.00(-0.02%) |
Sep 13, 2022 | 5.500 | 5.500 | 4.950 | 5.000 | 39,668 | -0.10(-1.96%) |
Sep 12, 2022 | 5.100 | 5.300 | 5.035 | 5.100 | 53,935 | -0.12(-2.35%) |
Sep 09, 2022 | 5.100 | 5.399 | 5.035 | 5.223 | 27,860 | +0.02(+0.44%) |
Sep 08, 2022 | 5.000 | 5.300 | 5.000 | 5.200 | 36,783 | +0.06(+1.25%) |
Sep 07, 2022 | 5.100 | 5.198 | 5.000 | 5.136 | 13,059 | +0.04(+0.71%) |
Sep 06, 2022 | 5.200 | 5.200 | 4.950 | 5.100 | 29,074 | -0.02(-0.29%) |
Sep 02, 2022 | 5.000 | 5.259 | 4.965 | 5.115 | 12,967 | +0.02(+0.29%) |
Sep 01, 2022 | 5.160 | 5.248 | 4.834 | 5.100 | 58,212 | -0.10(-1.96%) |
Aug 31, 2022 | 5.800 | 5.800 | 5.200 | 5.202 | 26,456 | -0.11(-2.05%) |
Aug 30, 2022 | 5.500 | 5.500 | 5.265 | 5.311 | 26,191 | -0.07(-1.36%) |
Aug 29, 2022 | 5.500 | 5.579 | 5.300 | 5.384 | 39,753 | -0.12(-2.11%) |
Aug 26, 2022 | 5.500 | 5.700 | 5.500 | 5.500 | 22,260 | -0.20(-3.58%) |
Aug 25, 2022 | 5.675 | 5.798 | 5.502 | 5.704 | 15,724 | +0.10(+1.86%) |
Aug 24, 2022 | 5.400 | 5.700 | 5.400 | 5.600 | 22,576 | +0.16(+2.87%) |
Aug 23, 2022 | 5.500 | 5.592 | 5.400 | 5.444 | 11,290 | +0.01(+0.20%) |
Aug 22, 2022 | 5.600 | 5.600 | 5.400 | 5.433 | 15,405 | -0.17(-2.96%) |
Aug 19, 2022 | 5.700 | 5.848 | 5.402 | 5.599 | 32,773 | -0.01(-0.20%) |
Aug 18, 2022 | 5.750 | 5.810 | 5.610 | 5.610 | 24,412 | -0.19(-3.28%) |
Aug 17, 2022 | 5.800 | 5.900 | 5.700 | 5.800 | 41,755 | -0.30(-4.92%) |
Aug 16, 2022 | 6.000 | 6.100 | 5.910 | 6.100 | 39,373 | +0.07(+1.14%) |
Aug 15, 2022 | 6.100 | 6.200 | 5.833 | 6.031 | 25,575 | +0.00(+0.00%) |
Aug 12, 2022 | 6.100 | 6.234 | 5.900 | 6.031 | 30,159 | +0.03(+0.52%) |
Aug 11, 2022 | 6.400 | 6.400 | 5.901 | 6.000 | 47,722 | -0.40(-6.24%) |
Aug 10, 2022 | 5.800 | 6.400 | 5.800 | 6.399 | 52,237 | +0.50(+8.46%) |
Aug 09, 2022 | 6.081 | 6.250 | 5.799 | 5.900 | 87,011 | -0.36(-5.77%) |
Aug 08, 2022 | 5.800 | 6.293 | 5.790 | 6.261 | 114,894 | +0.49(+8.51%) |
Aug 05, 2022 | 5.300 | 5.770 | 5.184 | 5.770 | 112,171 | +0.43(+7.99%) |
Aug 04, 2022 | 5.300 | 5.549 | 5.210 | 5.343 | 71,171 | -0.11(-1.95%) |
Aug 03, 2022 | 5.359 | 5.500 | 5.210 | 5.449 | 94,168 | +0.15(+2.79%) |
Aug 02, 2022 | 5.100 | 5.400 | 5.050 | 5.301 | 76,451 | +0.07(+1.38%) |
Aug 01, 2022 | 5.500 | 5.599 | 5.202 | 5.229 | 207,603 | -0.07(-1.34%) |
Jul 29, 2022 | 5.569 | 5.700 | 5.106 | 5.300 | 56,696 | -0.20(-3.65%) |
Jul 28, 2022 | 5.700 | 5.700 | 5.450 | 5.501 | 118,630 | -0.20(-3.49%) |
Jul 27, 2022 | 5.900 | 5.950 | 5.506 | 5.700 | 92,738 | -0.18(-3.06%) |
Jul 26, 2022 | 6.000 | 6.099 | 5.800 | 5.880 | 69,416 | -0.22(-3.59%) |
Jul 25, 2022 | 6.100 | 6.190 | 5.811 | 6.099 | 23,861 | +0.10(+1.70%) |
Jul 22, 2022 | 6.500 | 6.500 | 5.806 | 5.997 | 82,349 | -0.30(-4.81%) |
Jul 21, 2022 | 6.500 | 6.700 | 6.214 | 6.300 | 50,407 | -0.30(-4.50%) |
Jul 20, 2022 | 6.300 | 6.604 | 6.111 | 6.597 | 58,468 | +0.33(+5.22%) |
Jul 19, 2022 | 6.000 | 6.359 | 5.905 | 6.270 | 64,068 | +0.37(+6.25%) |
Jul 18, 2022 | 5.982 | 6.300 | 5.852 | 5.901 | 52,069 | -0.07(-1.17%) |
Jul 15, 2022 | 6.100 | 6.128 | 5.800 | 5.971 | 59,866 | +0.19(+3.32%) |
Jul 14, 2022 | 5.700 | 6.100 | 5.630 | 5.779 | 80,013 | -0.12(-2.07%) |
Jul 13, 2022 | 5.900 | 6.099 | 5.830 | 5.901 | 66,091 | -0.15(-2.50%) |
Jul 12, 2022 | 6.200 | 6.299 | 5.910 | 6.052 | 90,479 | -0.25(-3.98%) |
Jul 11, 2022 | 6.900 | 6.949 | 6.000 | 6.303 | 94,053 | -0.64(-9.17%) |
Jul 08, 2022 | 6.800 | 7.181 | 6.767 | 6.939 | 87,665 | +0.06(+0.87%) |
Jul 07, 2022 | 6.900 | 7.190 | 6.703 | 6.879 | 154,874 | +0.13(+1.99%) |
Jul 06, 2022 | 6.500 | 6.880 | 6.500 | 6.745 | 192,540 | +0.28(+4.38%) |
Jul 05, 2022 | 5.600 | 6.472 | 5.600 | 6.462 | 120,823 | +0.76(+13.37%) |