Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.120 | 4.410 | 3.910 | 4.190 | 14,243 | +0.00(+0.00%) |
Sep 29, 2022 | 3.868 | 4.190 | 3.868 | 4.190 | 2,298 | -0.06(-1.41%) |
Sep 28, 2022 | 4.080 | 4.400 | 4.080 | 4.250 | 4,104 | +0.17(+4.17%) |
Sep 27, 2022 | 4.070 | 4.080 | 4.070 | 4.080 | 695 | +0.02(+0.49%) |
Sep 26, 2022 | 4.060 | 4.060 | 4.060 | 4.060 | 1,118 | +0.00(+0.00%) |
Sep 23, 2022 | 4.050 | 4.340 | 3.741 | 4.060 | 4,861 | -0.09(-2.17%) |
Sep 22, 2022 | 4.190 | 4.200 | 4.150 | 4.150 | 1,537 | -0.18(-4.16%) |
Sep 21, 2022 | 4.020 | 4.400 | 3.964 | 4.330 | 10,279 | -0.01(-0.23%) |
Sep 20, 2022 | 4.200 | 4.430 | 4.160 | 4.340 | 6,477 | +0.06(+1.40%) |
Sep 19, 2022 | 4.500 | 4.500 | 3.950 | 4.280 | 11,811 | +0.14(+3.38%) |
Sep 16, 2022 | 4.100 | 4.450 | 3.950 | 4.140 | 9,807 | -0.05(-1.19%) |
Sep 15, 2022 | 4.460 | 4.580 | 3.760 | 4.190 | 16,274 | -0.29(-6.47%) |
Sep 14, 2022 | 4.390 | 4.480 | 4.370 | 4.480 | 4,603 | +0.33(+7.95%) |
Sep 13, 2022 | 4.360 | 4.550 | 4.150 | 4.150 | 5,717 | -0.13(-3.04%) |
Sep 12, 2022 | 4.250 | 4.650 | 4.250 | 4.280 | 6,471 | +0.03(+0.71%) |
Sep 09, 2022 | 3.980 | 4.470 | 3.820 | 4.250 | 26,436 | +0.19(+4.68%) |
Sep 08, 2022 | 4.020 | 4.100 | 4.000 | 4.060 | 3,486 | +0.23(+6.14%) |
Sep 06, 2022 | 3.825 | 225 | -0.02(-0.52%) | |||
Sep 01, 2022 | 3.845 | 121 | -0.01(-0.39%) | |||
Aug 31, 2022 | 3.713 | 4.120 | 3.713 | 3.860 | 8,378 | +0.16(+4.33%) |
Aug 30, 2022 | 3.930 | 3.930 | 3.340 | 3.700 | 48,665 | -0.13(-3.40%) |
Aug 29, 2022 | 3.700 | 4.080 | 3.500 | 3.830 | 11,218 | +0.03(+0.79%) |
Aug 26, 2022 | 4.771 | 4.821 | 3.710 | 3.800 | 27,964 | -0.80(-17.39%) |
Aug 25, 2022 | 4.630 | 4.841 | 4.430 | 4.600 | 28,031 | -0.03(-0.65%) |
Aug 24, 2022 | 4.920 | 4.930 | 4.630 | 4.630 | 6,059 | -0.15(-3.14%) |
Aug 23, 2022 | 4.880 | 4.880 | 4.712 | 4.780 | 8,063 | -0.10(-1.97%) |
Aug 22, 2022 | 4.874 | 4.940 | 4.850 | 4.876 | 11,188 | -0.01(-0.29%) |
Aug 19, 2022 | 5.020 | 5.070 | 4.890 | 4.890 | 7,479 | -0.17(-3.36%) |
Aug 18, 2022 | 5.250 | 5.260 | 5.000 | 5.060 | 13,669 | -0.19(-3.62%) |
Aug 17, 2022 | 5.240 | 5.290 | 5.245 | 5.250 | 5,114 | -0.06(-1.13%) |
Aug 16, 2022 | 5.180 | 5.380 | 5.180 | 5.310 | 5,342 | +0.07(+1.34%) |
Aug 15, 2022 | 5.172 | 5.370 | 5.172 | 5.240 | 7,782 | -0.01(-0.19%) |
Aug 12, 2022 | 5.250 | 5.300 | 5.250 | 5.250 | 3,928 | -0.10(-1.87%) |
Aug 11, 2022 | 5.240 | 5.450 | 5.240 | 5.350 | 6,399 | +0.04(+0.75%) |
Aug 10, 2022 | 5.460 | 5.610 | 5.230 | 5.310 | 19,363 | -0.09(-1.67%) |
Aug 09, 2022 | 5.450 | 5.450 | 5.350 | 5.400 | 8,390 | -0.08(-1.46%) |
Aug 08, 2022 | 5.470 | 5.480 | 5.470 | 5.480 | 587 | +0.25(+4.78%) |
Aug 05, 2022 | 5.110 | 5.960 | 5.021 | 5.230 | 24,435 | -0.35(-6.27%) |
Aug 04, 2022 | 5.300 | 5.590 | 5.300 | 5.580 | 17,560 | -0.01(-0.18%) |
Aug 03, 2022 | 5.520 | 5.847 | 5.070 | 5.590 | 21,528 | +0.23(+4.30%) |
Aug 02, 2022 | 5.280 | 5.540 | 4.760 | 5.359 | 22,741 | +0.08(+1.50%) |
Aug 01, 2022 | 5.290 | 5.440 | 4.990 | 5.280 | 17,554 | +0.12(+2.32%) |
Jul 29, 2022 | 5.146 | 5.380 | 4.890 | 5.160 | 8,660 | -0.22(-4.09%) |
Jul 28, 2022 | 5.520 | 5.880 | 4.720 | 5.380 | 27,533 | +0.05(+0.94%) |
Jul 27, 2022 | 5.390 | 5.470 | 5.010 | 5.330 | 17,582 | -0.32(-5.66%) |
Jul 26, 2022 | 5.880 | 5.900 | 5.320 | 5.650 | 15,098 | -0.15(-2.59%) |
Jul 25, 2022 | 5.790 | 5.920 | 5.520 | 5.800 | 18,251 | +0.12(+2.11%) |
Jul 22, 2022 | 5.800 | 5.880 | 5.520 | 5.680 | 4,856 | -0.11(-1.90%) |
Jul 21, 2022 | 5.550 | 5.800 | 5.550 | 5.790 | 2,783 | +0.21(+3.76%) |
Jul 20, 2022 | 5.550 | 5.700 | 5.550 | 5.580 | 7,482 | -0.03(-0.53%) |
Jul 19, 2022 | 5.762 | 5.840 | 5.522 | 5.610 | 9,234 | -0.11(-1.92%) |
Jul 18, 2022 | 5.300 | 5.860 | 5.300 | 5.720 | 9,907 | +0.02(+0.35%) |
Jul 15, 2022 | 5.690 | 5.860 | 5.350 | 5.700 | 22,830 | +0.02(+0.35%) |
Jul 14, 2022 | 5.440 | 5.680 | 5.300 | 5.680 | 26,265 | +0.23(+4.22%) |
Jul 13, 2022 | 5.480 | 5.560 | 5.170 | 5.450 | 2,335 | +0.12(+2.25%) |
Jul 12, 2022 | 5.500 | 5.620 | 5.330 | 5.330 | 20,770 | -0.18(-3.27%) |
Jul 11, 2022 | 5.580 | 5.630 | 5.110 | 5.510 | 17,328 | +0.19(+3.57%) |
Jul 08, 2022 | 5.060 | 5.511 | 5.060 | 5.320 | 3,999 | +0.02(+0.38%) |
Jul 07, 2022 | 5.350 | 5.354 | 5.050 | 5.300 | 4,023 | -0.07(-1.29%) |
Jul 06, 2022 | 5.369 | 5.369 | 5.369 | 5.369 | 618 | +0.13(+2.46%) |
Jul 05, 2022 | 4.980 | 5.280 | 4.984 | 5.240 | 7,770 | +0.27(+5.43%) |