Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.880 | 5.180 | 4.880 | 4.940 | 34,772 | -0.01(-0.20%) |
Sep 29, 2022 | 5.010 | 5.015 | 4.840 | 4.950 | 54,465 | -0.22(-4.26%) |
Sep 28, 2022 | 4.880 | 5.200 | 4.880 | 5.170 | 61,385 | +0.26(+5.30%) |
Sep 27, 2022 | 4.950 | 5.090 | 4.801 | 4.910 | 69,794 | +0.09(+1.87%) |
Sep 26, 2022 | 4.840 | 5.060 | 4.790 | 4.820 | 58,038 | +0.04(+0.84%) |
Sep 23, 2022 | 4.820 | 4.840 | 4.700 | 4.780 | 122,902 | -0.20(-4.02%) |
Sep 22, 2022 | 5.170 | 5.189 | 4.891 | 4.980 | 79,030 | -0.18(-3.45%) |
Sep 21, 2022 | 5.250 | 5.381 | 5.140 | 5.158 | 120,794 | -0.02(-0.43%) |
Sep 20, 2022 | 5.300 | 5.330 | 5.162 | 5.180 | 44,582 | -0.21(-3.90%) |
Sep 19, 2022 | 5.380 | 5.480 | 5.280 | 5.390 | 62,583 | -0.18(-3.23%) |
Sep 16, 2022 | 5.690 | 5.690 | 5.490 | 5.570 | 53,849 | -0.27(-4.62%) |
Sep 15, 2022 | 5.890 | 6.120 | 5.820 | 5.840 | 56,160 | -0.13(-2.18%) |
Sep 14, 2022 | 5.950 | 6.010 | 5.840 | 5.970 | 28,045 | +0.01(+0.17%) |
Sep 13, 2022 | 6.090 | 6.135 | 5.940 | 5.960 | 129,342 | -0.62(-9.42%) |
Sep 12, 2022 | 6.610 | 6.698 | 6.390 | 6.580 | 74,493 | +0.13(+2.02%) |
Sep 09, 2022 | 6.240 | 6.480 | 6.240 | 6.450 | 129,593 | +0.47(+7.86%) |
Sep 08, 2022 | 5.540 | 5.990 | 5.500 | 5.980 | 41,906 | +0.37(+6.60%) |
Sep 07, 2022 | 5.420 | 5.610 | 5.320 | 5.610 | 77,602 | +0.18(+3.31%) |
Sep 06, 2022 | 5.640 | 5.640 | 5.420 | 5.430 | 75,980 | -0.25(-4.40%) |
Sep 02, 2022 | 5.890 | 5.900 | 5.640 | 5.680 | 13,642 | -0.07(-1.22%) |
Sep 01, 2022 | 5.840 | 5.840 | 5.550 | 5.750 | 46,044 | -0.25(-4.17%) |
Aug 31, 2022 | 6.020 | 6.150 | 5.910 | 6.000 | 42,844 | +0.06(+1.08%) |
Aug 30, 2022 | 6.080 | 6.150 | 5.780 | 5.936 | 45,611 | -0.02(-0.41%) |
Aug 29, 2022 | 5.770 | 6.071 | 5.760 | 5.960 | 27,992 | +0.05(+0.85%) |
Aug 26, 2022 | 6.470 | 6.470 | 5.910 | 5.910 | 263,469 | -0.53(-8.23%) |
Aug 25, 2022 | 6.480 | 6.550 | 6.300 | 6.440 | 102,305 | +0.02(+0.31%) |
Aug 24, 2022 | 6.330 | 6.558 | 6.330 | 6.420 | 59,954 | +0.10(+1.58%) |
Aug 23, 2022 | 6.220 | 6.550 | 6.220 | 6.320 | 48,477 | +0.12(+1.94%) |
Aug 22, 2022 | 6.220 | 6.320 | 6.140 | 6.200 | 91,800 | -0.24(-3.73%) |
Aug 19, 2022 | 6.720 | 6.720 | 6.420 | 6.440 | 154,627 | -0.77(-10.68%) |
Aug 18, 2022 | 7.350 | 7.360 | 7.150 | 7.210 | 39,201 | -0.05(-0.69%) |
Aug 17, 2022 | 7.610 | 7.610 | 7.220 | 7.260 | 65,202 | -0.54(-6.92%) |
Aug 16, 2022 | 8.120 | 8.120 | 7.621 | 7.800 | 74,448 | -0.39(-4.76%) |
Aug 15, 2022 | 8.150 | 8.390 | 7.950 | 8.190 | 290,205 | +0.01(+0.12%) |
Aug 12, 2022 | 7.750 | 8.210 | 7.560 | 8.181 | 82,233 | +0.43(+5.55%) |
Aug 11, 2022 | 8.130 | 8.340 | 7.640 | 7.750 | 238,318 | +0.08(+1.10%) |
Aug 10, 2022 | 7.380 | 7.700 | 7.220 | 7.665 | 114,075 | +0.65(+9.19%) |
Aug 09, 2022 | 7.210 | 7.220 | 6.859 | 7.020 | 129,262 | -0.33(-4.49%) |
Aug 08, 2022 | 7.360 | 7.630 | 7.260 | 7.350 | 117,914 | +0.27(+3.83%) |
Aug 05, 2022 | 6.870 | 7.230 | 6.800 | 7.079 | 82,805 | +0.15(+2.15%) |
Aug 04, 2022 | 7.130 | 7.410 | 6.880 | 6.930 | 120,940 | +0.00(+0.00%) |
Aug 03, 2022 | 6.600 | 6.950 | 6.590 | 6.930 | 261,397 | +0.44(+6.78%) |
Aug 02, 2022 | 6.100 | 6.600 | 6.100 | 6.490 | 70,141 | +0.29(+4.68%) |
Aug 01, 2022 | 6.170 | 6.330 | 5.980 | 6.200 | 88,785 | -0.06(-0.90%) |
Jul 29, 2022 | 6.120 | 6.350 | 6.000 | 6.256 | 75,105 | +0.06(+0.99%) |
Jul 28, 2022 | 5.920 | 6.210 | 5.780 | 6.194 | 72,611 | +0.27(+4.64%) |
Jul 27, 2022 | 5.550 | 5.990 | 5.470 | 5.920 | 106,286 | +0.57(+10.65%) |
Jul 26, 2022 | 5.620 | 5.620 | 5.320 | 5.350 | 58,565 | -0.47(-8.08%) |
Jul 25, 2022 | 6.000 | 6.010 | 5.780 | 5.820 | 63,502 | -0.27(-4.43%) |
Jul 22, 2022 | 6.630 | 6.630 | 6.020 | 6.090 | 97,273 | -0.40(-6.23%) |
Jul 21, 2022 | 6.200 | 6.510 | 6.165 | 6.495 | 152,904 | +0.11(+1.80%) |
Jul 20, 2022 | 6.230 | 6.560 | 6.116 | 6.380 | 157,649 | +0.35(+5.80%) |
Jul 19, 2022 | 5.560 | 6.035 | 5.470 | 6.030 | 119,604 | +0.73(+13.77%) |
Jul 18, 2022 | 5.200 | 5.700 | 5.200 | 5.300 | 199,835 | +0.33(+6.64%) |
Jul 15, 2022 | 4.930 | 5.010 | 4.820 | 4.970 | 106,888 | +0.15(+3.11%) |
Jul 14, 2022 | 4.710 | 4.880 | 4.580 | 4.820 | 65,798 | +0.03(+0.63%) |
Jul 13, 2022 | 4.640 | 4.850 | 4.570 | 4.790 | 134,468 | -0.01(-0.21%) |
Jul 12, 2022 | 4.840 | 4.960 | 4.720 | 4.800 | 64,831 | -0.08(-1.64%) |
Jul 11, 2022 | 5.110 | 5.135 | 4.850 | 4.880 | 66,196 | -0.41(-7.75%) |
Jul 08, 2022 | 5.040 | 5.480 | 4.960 | 5.290 | 159,096 | +0.16(+3.12%) |
Jul 07, 2022 | 4.680 | 5.130 | 4.660 | 5.130 | 124,646 | +0.51(+11.04%) |
Jul 06, 2022 | 4.760 | 4.810 | 4.580 | 4.620 | 134,233 | -0.18(-3.75%) |
Jul 05, 2022 | 4.330 | 4.800 | 4.230 | 4.800 | 73,283 | +0.34(+7.62%) |