Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.405 | 4.660 | 4.405 | 4.660 | 21,589 | +0.14(+3.10%) |
Sep 29, 2022 | 4.410 | 4.650 | 4.362 | 4.520 | 19,445 | -0.03(-0.66%) |
Sep 28, 2022 | 4.550 | 4.650 | 4.509 | 4.550 | 17,578 | -0.23(-4.81%) |
Sep 27, 2022 | 4.500 | 4.780 | 4.300 | 4.780 | 30,743 | +0.29(+6.46%) |
Sep 26, 2022 | 4.380 | 4.490 | 4.256 | 4.490 | 25,836 | +0.04(+0.90%) |
Sep 23, 2022 | 4.590 | 4.590 | 4.369 | 4.450 | 27,079 | -0.29(-6.12%) |
Sep 22, 2022 | 4.990 | 5.200 | 4.635 | 4.740 | 18,570 | -0.33(-6.51%) |
Sep 21, 2022 | 4.840 | 5.080 | 4.840 | 5.070 | 19,556 | +0.05(+1.00%) |
Sep 20, 2022 | 4.750 | 5.090 | 4.750 | 5.020 | 85,551 | +0.05(+1.01%) |
Sep 19, 2022 | 4.710 | 5.000 | 4.710 | 4.970 | 103,393 | +0.07(+1.43%) |
Sep 16, 2022 | 5.050 | 5.110 | 4.750 | 4.900 | 430,809 | -0.25(-4.85%) |
Sep 15, 2022 | 5.070 | 5.250 | 4.830 | 5.150 | 128,627 | +0.08(+1.58%) |
Sep 14, 2022 | 5.070 | 5.200 | 4.960 | 5.070 | 123,068 | +0.00(+0.00%) |
Sep 13, 2022 | 5.250 | 5.300 | 4.899 | 5.070 | 85,168 | -0.13(-2.50%) |
Sep 12, 2022 | 5.250 | 5.570 | 4.965 | 5.200 | 88,797 | -0.01(-0.19%) |
Sep 09, 2022 | 5.240 | 5.380 | 4.800 | 5.210 | 57,931 | -0.17(-3.16%) |
Sep 08, 2022 | 5.060 | 5.380 | 4.980 | 5.380 | 51,485 | +0.28(+5.49%) |
Sep 07, 2022 | 4.950 | 5.400 | 4.950 | 5.100 | 66,247 | +0.13(+2.62%) |
Sep 06, 2022 | 4.250 | 5.000 | 4.215 | 4.970 | 94,133 | +0.82(+19.76%) |
Sep 02, 2022 | 3.620 | 4.300 | 3.620 | 4.150 | 43,757 | +0.43(+11.56%) |
Sep 01, 2022 | 3.770 | 3.830 | 3.370 | 3.720 | 38,189 | -0.15(-3.88%) |
Aug 31, 2022 | 3.900 | 3.930 | 3.653 | 3.870 | 13,920 | +0.11(+3.04%) |
Aug 30, 2022 | 4.040 | 4.430 | 3.630 | 3.756 | 19,913 | -0.45(-10.78%) |
Aug 29, 2022 | 4.380 | 4.380 | 4.080 | 4.210 | 14,038 | -0.20(-4.54%) |
Aug 26, 2022 | 4.480 | 4.590 | 4.290 | 4.410 | 26,653 | -0.04(-0.90%) |
Aug 25, 2022 | 4.520 | 4.558 | 4.360 | 4.450 | 6,654 | -0.03(-0.67%) |
Aug 24, 2022 | 4.520 | 4.520 | 4.080 | 4.480 | 17,310 | +0.13(+2.98%) |
Aug 23, 2022 | 4.650 | 4.675 | 4.191 | 4.350 | 18,717 | -0.30(-6.45%) |
Aug 22, 2022 | 4.420 | 4.720 | 4.385 | 4.650 | 32,749 | +0.23(+5.20%) |
Aug 19, 2022 | 4.800 | 4.800 | 4.300 | 4.420 | 34,796 | -0.38(-7.92%) |
Aug 18, 2022 | 4.630 | 4.800 | 4.435 | 4.800 | 10,870 | +0.21(+4.58%) |
Aug 17, 2022 | 4.640 | 5.090 | 4.445 | 4.590 | 12,547 | -0.14(-2.96%) |
Aug 16, 2022 | 5.150 | 5.150 | 4.450 | 4.730 | 67,211 | -0.27(-5.40%) |
Aug 15, 2022 | 5.340 | 5.520 | 4.850 | 5.000 | 41,310 | -0.50(-9.09%) |
Aug 12, 2022 | 5.700 | 5.700 | 5.176 | 5.500 | 40,248 | -0.09(-1.61%) |
Aug 11, 2022 | 5.430 | 5.680 | 5.270 | 5.590 | 28,811 | +0.35(+6.68%) |
Aug 10, 2022 | 5.350 | 5.740 | 5.200 | 5.240 | 20,407 | +0.06(+1.16%) |
Aug 09, 2022 | 5.270 | 5.270 | 5.075 | 5.180 | 10,114 | +0.06(+1.17%) |
Aug 08, 2022 | 5.480 | 5.480 | 5.120 | 5.120 | 7,089 | -0.19(-3.58%) |
Aug 05, 2022 | 5.430 | 5.840 | 5.300 | 5.310 | 19,916 | -0.49(-8.52%) |
Aug 04, 2022 | 5.740 | 5.840 | 5.300 | 5.805 | 49,832 | -0.07(-1.13%) |
Aug 03, 2022 | 6.050 | 6.050 | 5.605 | 5.871 | 27,861 | -0.20(-3.28%) |
Aug 02, 2022 | 5.470 | 6.300 | 4.930 | 6.070 | 79,804 | +0.61(+11.17%) |
Aug 01, 2022 | 5.320 | 5.569 | 5.000 | 5.460 | 98,677 | +0.15(+2.82%) |
Jul 29, 2022 | 4.680 | 5.540 | 4.500 | 5.310 | 50,085 | +0.49(+10.17%) |
Jul 28, 2022 | 4.580 | 4.990 | 4.500 | 4.820 | 57,767 | +0.15(+3.21%) |
Jul 27, 2022 | 4.310 | 4.830 | 4.090 | 4.670 | 122,361 | +0.11(+2.41%) |
Jul 26, 2022 | 4.010 | 5.100 | 4.010 | 4.560 | 26,707 | +0.45(+10.95%) |
Jul 25, 2022 | 4.400 | 4.400 | 4.010 | 4.110 | 29,950 | -0.39(-8.67%) |
Jul 22, 2022 | 4.610 | 4.692 | 4.050 | 4.500 | 22,990 | -0.11(-2.39%) |
Jul 21, 2022 | 4.710 | 4.750 | 4.610 | 4.610 | 17,082 | -0.14(-2.95%) |
Jul 20, 2022 | 4.610 | 5.000 | 4.610 | 4.750 | 19,186 | -0.10(-2.06%) |
Jul 19, 2022 | 5.400 | 5.480 | 4.500 | 4.850 | 26,210 | -0.42(-7.97%) |
Jul 18, 2022 | 5.430 | 5.469 | 5.150 | 5.270 | 16,223 | -0.20(-3.66%) |
Jul 15, 2022 | 5.500 | 5.500 | 5.208 | 5.470 | 31,272 | -0.17(-2.93%) |
Jul 14, 2022 | 5.840 | 6.150 | 5.630 | 5.635 | 33,072 | -0.37(-6.08%) |
Jul 13, 2022 | 5.660 | 6.190 | 5.604 | 6.000 | 13,095 | -0.20(-3.23%) |
Jul 12, 2022 | 6.400 | 6.400 | 5.636 | 6.200 | 23,803 | -0.24(-3.73%) |
Jul 11, 2022 | 6.300 | 6.510 | 6.130 | 6.440 | 13,995 | +0.14(+2.22%) |
Jul 08, 2022 | 7.000 | 7.000 | 6.100 | 6.300 | 68,495 | -0.70(-10.00%) |
Jul 07, 2022 | 6.920 | 7.250 | 6.300 | 7.000 | 79,238 | +0.61(+9.55%) |