Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.028 | 5.137 | 5.028 | 5.092 | 2,075,608 | +0.03(+0.53%) |
Sep 29, 2022 | 5.038 | 5.087 | 4.920 | 5.065 | 1,747,230 | -0.05(-0.88%) |
Sep 28, 2022 | 5.092 | 5.159 | 5.056 | 5.110 | 1,394,315 | +0.03(+0.53%) |
Sep 27, 2022 | 5.092 | 5.155 | 5.051 | 5.083 | 1,528,802 | -0.01(-0.18%) |
Sep 26, 2022 | 5.173 | 5.209 | 5.019 | 5.092 | 1,941,795 | -0.23(-4.41%) |
Sep 23, 2022 | 5.426 | 5.426 | 5.281 | 5.326 | 2,104,066 | -0.27(-4.84%) |
Sep 22, 2022 | 5.426 | 5.602 | 5.381 | 5.597 | 1,751,375 | +0.17(+3.16%) |
Sep 21, 2022 | 5.471 | 5.534 | 5.358 | 5.426 | 2,172,556 | -0.07(-1.31%) |
Sep 20, 2022 | 5.344 | 5.557 | 5.326 | 5.498 | 1,676,006 | +0.13(+2.35%) |
Sep 19, 2022 | 5.056 | 5.372 | 5.047 | 5.372 | 1,714,745 | +0.24(+4.75%) |
Sep 16, 2022 | 5.110 | 5.146 | 5.065 | 5.128 | 2,532,773 | -0.04(-0.70%) |
Sep 15, 2022 | 5.227 | 5.290 | 5.155 | 5.164 | 747,307 | -0.09(-1.72%) |
Sep 14, 2022 | 5.245 | 5.299 | 5.227 | 5.254 | 647,524 | +0.00(+0.00%) |
Sep 13, 2022 | 5.272 | 5.363 | 5.236 | 5.254 | 1,117,284 | -0.14(-2.68%) |
Sep 12, 2022 | 5.408 | 5.480 | 5.381 | 5.399 | 995,329 | +0.09(+1.70%) |
Sep 09, 2022 | 5.200 | 5.335 | 5.196 | 5.308 | 903,674 | +0.18(+3.52%) |
Sep 08, 2022 | 5.137 | 5.173 | 5.074 | 5.128 | 1,363,166 | -0.06(-1.22%) |
Sep 07, 2022 | 5.101 | 5.191 | 5.001 | 5.191 | 926,098 | +0.05(+1.05%) |
Sep 06, 2022 | 5.227 | 5.227 | 5.101 | 5.137 | 1,116,332 | -0.06(-1.22%) |
Sep 02, 2022 | 5.164 | 5.259 | 5.150 | 5.200 | 1,397,368 | +0.07(+1.41%) |
Sep 01, 2022 | 5.173 | 5.173 | 4.992 | 5.128 | 1,264,160 | -0.04(-0.70%) |
Aug 31, 2022 | 5.263 | 5.295 | 5.119 | 5.164 | 1,870,976 | -0.18(-3.38%) |
Aug 30, 2022 | 5.426 | 5.435 | 5.322 | 5.344 | 1,468,628 | -0.05(-0.84%) |
Aug 29, 2022 | 5.354 | 5.462 | 5.335 | 5.390 | 713,136 | +0.03(+0.51%) |
Aug 26, 2022 | 5.399 | 5.457 | 5.340 | 5.363 | 794,072 | -0.01(-0.17%) |
Aug 25, 2022 | 5.281 | 5.394 | 5.254 | 5.372 | 965,873 | +0.10(+1.88%) |
Aug 24, 2022 | 5.272 | 5.335 | 5.259 | 5.272 | 753,835 | -0.01(-0.17%) |
Aug 23, 2022 | 5.236 | 5.313 | 5.236 | 5.281 | 854,853 | +0.10(+1.92%) |
Aug 22, 2022 | 5.182 | 5.209 | 5.128 | 5.182 | 1,617,895 | -0.05(-1.03%) |
Aug 19, 2022 | 5.236 | 5.263 | 5.186 | 5.236 | 1,385,269 | -0.07(-1.36%) |
Aug 18, 2022 | 5.299 | 5.326 | 5.245 | 5.308 | 1,294,633 | +0.03(+0.51%) |
Aug 17, 2022 | 5.236 | 5.317 | 5.223 | 5.281 | 1,332,904 | +0.00(+0.00%) |
Aug 16, 2022 | 5.290 | 5.326 | 5.259 | 5.281 | 557,812 | -0.05(-1.02%) |
Aug 15, 2022 | 5.263 | 5.335 | 5.254 | 5.335 | 1,004,406 | -0.01(-0.20%) |
Aug 12, 2022 | 5.337 | 5.363 | 5.306 | 5.346 | 1,021,043 | +0.05(+1.01%) |
Aug 11, 2022 | 5.320 | 5.324 | 5.253 | 5.293 | 1,642,509 | +0.01(+0.17%) |
Aug 10, 2022 | 5.257 | 5.355 | 5.248 | 5.284 | 1,300,005 | +0.12(+2.24%) |
Aug 09, 2022 | 5.177 | 5.204 | 5.102 | 5.168 | 1,397,936 | +0.03(+0.52%) |
Aug 08, 2022 | 5.133 | 5.160 | 5.088 | 5.142 | 1,068,256 | +0.06(+1.23%) |
Aug 05, 2022 | 4.848 | 5.079 | 4.839 | 5.079 | 1,573,091 | +0.15(+3.07%) |
Aug 04, 2022 | 4.839 | 4.937 | 4.826 | 4.928 | 1,579,646 | +0.12(+2.59%) |
Aug 03, 2022 | 4.759 | 4.839 | 4.724 | 4.804 | 3,331,973 | +0.12(+2.47%) |
Aug 02, 2022 | 4.777 | 4.804 | 4.688 | 4.688 | 2,922,556 | -0.08(-1.68%) |
Aug 01, 2022 | 4.804 | 4.839 | 4.724 | 4.768 | 2,610,753 | -0.11(-2.19%) |
Jul 29, 2022 | 4.857 | 4.950 | 4.839 | 4.875 | 1,953,774 | +0.00(+0.00%) |
Jul 28, 2022 | 4.733 | 4.902 | 4.706 | 4.875 | 1,297,885 | +0.18(+3.79%) |
Jul 27, 2022 | 4.661 | 4.733 | 4.644 | 4.697 | 2,139,458 | +0.05(+1.15%) |
Jul 26, 2022 | 4.608 | 4.693 | 4.590 | 4.644 | 1,863,053 | +0.00(+0.00%) |
Jul 25, 2022 | 4.537 | 4.644 | 4.528 | 4.644 | 1,770,014 | +0.20(+4.40%) |
Jul 22, 2022 | 4.590 | 4.590 | 4.426 | 4.448 | 1,621,911 | -0.14(-3.10%) |
Jul 21, 2022 | 4.581 | 4.626 | 4.541 | 4.590 | 1,153,806 | -0.04(-0.77%) |
Jul 20, 2022 | 4.715 | 4.719 | 4.590 | 4.626 | 1,594,442 | -0.06(-1.33%) |
Jul 19, 2022 | 4.546 | 4.701 | 4.528 | 4.688 | 1,817,570 | +0.15(+3.33%) |
Jul 18, 2022 | 4.501 | 4.581 | 4.501 | 4.537 | 1,603,027 | +0.06(+1.39%) |
Jul 15, 2022 | 4.377 | 4.501 | 4.354 | 4.475 | 1,865,205 | +0.10(+2.24%) |
Jul 14, 2022 | 4.412 | 4.412 | 4.328 | 4.377 | 1,728,723 | -0.11(-2.38%) |
Jul 13, 2022 | 4.519 | 4.572 | 4.466 | 4.483 | 2,608,650 | -0.04(-0.98%) |
Jul 12, 2022 | 4.546 | 4.590 | 4.519 | 4.528 | 1,544,258 | -0.09(-1.93%) |
Jul 11, 2022 | 4.733 | 4.733 | 4.595 | 4.617 | 967,350 | -0.19(-3.89%) |
Jul 08, 2022 | 4.795 | 4.821 | 4.741 | 4.804 | 1,859,669 | +0.05(+1.12%) |
Jul 07, 2022 | 4.733 | 4.768 | 4.724 | 4.750 | 1,554,438 | +0.09(+1.91%) |
Jul 06, 2022 | 4.733 | 4.781 | 4.626 | 4.661 | 1,253,978 | -0.11(-2.24%) |
Jul 05, 2022 | 4.688 | 4.768 | 4.626 | 4.768 | 3,007,226 | -0.11(-2.19%) |