Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.580 | 4.645 | 4.460 | 4.460 | 586,215 | -0.13(-2.83%) |
Sep 29, 2022 | 4.530 | 4.610 | 4.435 | 4.590 | 1,106,191 | -0.04(-0.86%) |
Sep 28, 2022 | 4.500 | 4.640 | 4.455 | 4.630 | 1,593,436 | +0.14(+3.12%) |
Sep 27, 2022 | 4.540 | 4.600 | 4.440 | 4.490 | 656,828 | +0.02(+0.45%) |
Sep 26, 2022 | 4.430 | 4.610 | 4.400 | 4.470 | 903,029 | +0.01(+0.22%) |
Sep 23, 2022 | 4.440 | 4.530 | 4.390 | 4.460 | 1,003,034 | -0.03(-0.67%) |
Sep 22, 2022 | 4.610 | 4.670 | 4.460 | 4.490 | 830,321 | -0.16(-3.44%) |
Sep 21, 2022 | 4.800 | 4.820 | 4.610 | 4.650 | 690,680 | -0.06(-1.27%) |
Sep 20, 2022 | 4.770 | 4.870 | 4.685 | 4.710 | 1,076,142 | -0.09(-1.87%) |
Sep 19, 2022 | 4.770 | 4.970 | 4.672 | 4.800 | 863,065 | -0.02(-0.41%) |
Sep 16, 2022 | 5.000 | 5.040 | 4.720 | 4.820 | 3,321,839 | -0.25(-4.93%) |
Sep 15, 2022 | 4.810 | 5.160 | 4.755 | 5.070 | 2,241,588 | +0.21(+4.32%) |
Sep 14, 2022 | 4.670 | 4.860 | 4.565 | 4.860 | 1,675,551 | +0.18(+3.85%) |
Sep 13, 2022 | 4.500 | 4.760 | 4.460 | 4.680 | 2,305,318 | +0.00(+0.00%) |
Sep 12, 2022 | 4.680 | 4.845 | 4.670 | 4.680 | 1,267,767 | +0.00(+0.00%) |
Sep 09, 2022 | 4.570 | 4.750 | 4.560 | 4.680 | 1,449,562 | +0.17(+3.77%) |
Sep 08, 2022 | 4.230 | 4.540 | 4.085 | 4.510 | 2,221,793 | +0.18(+4.16%) |
Sep 07, 2022 | 4.190 | 4.350 | 4.155 | 4.330 | 1,925,483 | +0.17(+4.09%) |
Sep 06, 2022 | 4.140 | 4.170 | 4.010 | 4.160 | 1,925,907 | -0.02(-0.48%) |
Sep 02, 2022 | 4.170 | 4.305 | 4.115 | 4.180 | 855,779 | +0.02(+0.48%) |
Sep 01, 2022 | 4.330 | 4.340 | 4.000 | 4.160 | 1,301,707 | -0.29(-6.52%) |
Aug 31, 2022 | 4.410 | 4.490 | 4.280 | 4.450 | 2,305,448 | +0.10(+2.30%) |
Aug 30, 2022 | 4.420 | 4.480 | 4.300 | 4.350 | 587,516 | -0.01(-0.23%) |
Aug 29, 2022 | 4.360 | 4.500 | 4.350 | 4.360 | 635,677 | -0.05(-1.13%) |
Aug 26, 2022 | 4.570 | 4.580 | 4.385 | 4.410 | 739,155 | -0.15(-3.29%) |
Aug 25, 2022 | 4.400 | 4.560 | 4.380 | 4.560 | 662,163 | +0.19(+4.35%) |
Aug 24, 2022 | 4.300 | 4.435 | 4.260 | 4.370 | 832,180 | +0.05(+1.16%) |
Aug 23, 2022 | 4.390 | 4.440 | 4.310 | 4.320 | 791,472 | -0.09(-2.04%) |
Aug 22, 2022 | 4.590 | 4.590 | 4.350 | 4.410 | 1,067,069 | -0.23(-4.96%) |
Aug 19, 2022 | 4.850 | 4.870 | 4.620 | 4.640 | 1,490,718 | -0.27(-5.50%) |
Aug 18, 2022 | 4.820 | 4.930 | 4.790 | 4.910 | 547,064 | +0.04(+0.82%) |
Aug 17, 2022 | 5.050 | 5.100 | 4.840 | 4.870 | 704,132 | -0.29(-5.62%) |
Aug 16, 2022 | 5.100 | 5.160 | 5.030 | 5.160 | 968,590 | +0.02(+0.39%) |
Aug 15, 2022 | 5.250 | 5.275 | 5.110 | 5.140 | 945,929 | -0.01(-0.19%) |
Aug 12, 2022 | 5.130 | 5.200 | 5.060 | 5.150 | 968,410 | +0.08(+1.58%) |
Aug 11, 2022 | 5.140 | 5.220 | 4.995 | 5.070 | 1,237,260 | +0.02(+0.40%) |
Aug 10, 2022 | 4.970 | 5.170 | 4.950 | 5.050 | 1,069,112 | +0.25(+5.21%) |
Aug 09, 2022 | 4.920 | 4.930 | 4.800 | 4.800 | 962,561 | -0.20(-4.00%) |
Aug 08, 2022 | 4.940 | 5.130 | 4.880 | 5.000 | 1,586,826 | +0.08(+1.63%) |
Aug 05, 2022 | 4.640 | 4.940 | 4.565 | 4.920 | 1,576,713 | +0.17(+3.58%) |
Aug 04, 2022 | 4.500 | 4.750 | 4.500 | 4.750 | 1,338,186 | +0.25(+5.56%) |
Aug 03, 2022 | 4.320 | 4.500 | 4.300 | 4.500 | 4,773,216 | +0.20(+4.65%) |
Aug 02, 2022 | 4.270 | 4.405 | 4.260 | 4.300 | 1,216,702 | +0.00(+0.00%) |
Aug 01, 2022 | 4.310 | 4.405 | 4.200 | 4.300 | 1,173,516 | -0.08(-1.83%) |
Jul 29, 2022 | 4.400 | 4.440 | 4.320 | 4.380 | 721,110 | -0.05(-1.13%) |
Jul 28, 2022 | 4.430 | 4.565 | 4.380 | 4.430 | 1,031,270 | -0.05(-1.12%) |
Jul 27, 2022 | 4.330 | 4.540 | 4.320 | 4.480 | 1,458,249 | +0.22(+5.16%) |
Jul 26, 2022 | 4.350 | 4.390 | 4.200 | 4.260 | 1,423,473 | -0.14(-3.18%) |
Jul 25, 2022 | 4.540 | 4.560 | 4.390 | 4.400 | 915,679 | -0.16(-3.51%) |
Jul 22, 2022 | 4.920 | 5.050 | 4.540 | 4.560 | 1,088,121 | -0.39(-7.88%) |
Jul 21, 2022 | 4.730 | 4.970 | 4.730 | 4.950 | 2,458,114 | +0.18(+3.77%) |
Jul 20, 2022 | 4.560 | 4.800 | 4.550 | 4.770 | 5,930,352 | +0.21(+4.61%) |
Jul 19, 2022 | 4.630 | 4.670 | 4.550 | 4.560 | 1,789,934 | +0.02(+0.44%) |
Jul 18, 2022 | 4.590 | 4.780 | 4.530 | 4.540 | 2,060,703 | +0.01(+0.22%) |
Jul 15, 2022 | 4.460 | 4.530 | 4.332 | 4.530 | 1,153,286 | +0.14(+3.19%) |
Jul 14, 2022 | 4.390 | 4.470 | 4.300 | 4.390 | 1,557,668 | -0.08(-1.79%) |
Jul 13, 2022 | 4.490 | 4.550 | 4.360 | 4.470 | 2,146,885 | -0.16(-3.46%) |
Jul 12, 2022 | 4.840 | 4.910 | 4.600 | 4.630 | 1,371,952 | -0.20(-4.14%) |
Jul 11, 2022 | 5.030 | 5.030 | 4.700 | 4.830 | 1,729,580 | -0.25(-4.92%) |
Jul 08, 2022 | 5.030 | 5.180 | 4.950 | 5.080 | 1,217,668 | -0.02(-0.39%) |
Jul 07, 2022 | 5.060 | 5.120 | 4.990 | 5.100 | 1,183,930 | +0.03(+0.59%) |
Jul 06, 2022 | 4.990 | 5.100 | 4.930 | 5.070 | 2,063,124 | +0.09(+1.81%) |
Jul 05, 2022 | 4.710 | 5.000 | 4.650 | 4.980 | 1,380,488 | +0.18(+3.75%) |