Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.570 | 4.850 | 4.570 | 4.730 | 802,455 | +0.10(+2.16%) |
Sep 29, 2022 | 4.640 | 4.770 | 4.430 | 4.630 | 780,209 | -0.19(-3.94%) |
Sep 28, 2022 | 4.700 | 4.860 | 4.620 | 4.820 | 1,245,120 | -0.01(-0.21%) |
Sep 27, 2022 | 4.880 | 5.060 | 4.695 | 4.830 | 694,421 | +0.05(+1.05%) |
Sep 26, 2022 | 4.800 | 5.040 | 4.740 | 4.780 | 1,044,268 | +0.04(+0.84%) |
Sep 23, 2022 | 4.620 | 4.760 | 4.580 | 4.740 | 813,285 | -0.02(-0.42%) |
Sep 22, 2022 | 4.850 | 4.960 | 4.700 | 4.760 | 591,916 | -0.11(-2.26%) |
Sep 21, 2022 | 5.290 | 5.430 | 4.850 | 4.870 | 820,303 | -0.48(-8.97%) |
Sep 20, 2022 | 5.280 | 5.370 | 5.200 | 5.350 | 722,212 | +0.05(+0.94%) |
Sep 19, 2022 | 5.420 | 5.420 | 5.170 | 5.300 | 763,198 | -0.03(-0.56%) |
Sep 16, 2022 | 5.600 | 5.625 | 5.250 | 5.330 | 1,344,515 | -0.31(-5.50%) |
Sep 15, 2022 | 5.660 | 5.805 | 5.620 | 5.640 | 348,971 | -0.10(-1.74%) |
Sep 14, 2022 | 5.980 | 5.980 | 5.690 | 5.740 | 513,669 | -0.21(-3.53%) |
Sep 13, 2022 | 6.050 | 6.170 | 5.940 | 5.950 | 352,685 | -0.35(-5.56%) |
Sep 12, 2022 | 6.250 | 6.340 | 6.080 | 6.300 | 562,772 | +0.13(+2.11%) |
Sep 09, 2022 | 5.980 | 6.260 | 5.980 | 6.170 | 649,615 | +0.37(+6.38%) |
Sep 08, 2022 | 5.780 | 5.905 | 5.670 | 5.800 | 426,539 | -0.12(-2.03%) |
Sep 07, 2022 | 5.620 | 5.930 | 5.610 | 5.920 | 415,841 | +0.28(+4.96%) |
Sep 06, 2022 | 5.820 | 5.870 | 5.615 | 5.640 | 537,754 | -0.18(-3.09%) |
Sep 02, 2022 | 6.130 | 6.130 | 5.620 | 5.820 | 1,814,319 | -0.33(-5.37%) |
Sep 01, 2022 | 6.310 | 6.345 | 5.980 | 6.150 | 971,444 | -0.32(-4.95%) |
Aug 31, 2022 | 6.300 | 6.530 | 6.200 | 6.470 | 685,896 | +0.28(+4.52%) |
Aug 30, 2022 | 6.700 | 6.830 | 6.120 | 6.190 | 690,098 | -0.50(-7.47%) |
Aug 29, 2022 | 7.180 | 7.668 | 6.625 | 6.690 | 1,259,799 | -0.51(-7.08%) |
Aug 26, 2022 | 7.680 | 7.880 | 7.040 | 7.200 | 1,495,578 | +0.02(+0.28%) |
Aug 25, 2022 | 7.110 | 7.250 | 6.780 | 7.180 | 1,385,636 | +0.49(+7.32%) |
Aug 24, 2022 | 6.360 | 6.970 | 6.340 | 6.690 | 833,212 | +0.39(+6.19%) |
Aug 23, 2022 | 6.760 | 7.280 | 5.830 | 6.300 | 1,369,718 | -0.23(-3.52%) |
Aug 22, 2022 | 6.260 | 6.580 | 6.110 | 6.530 | 757,430 | +0.28(+4.48%) |
Aug 19, 2022 | 6.410 | 6.530 | 6.180 | 6.250 | 459,487 | -0.20(-3.10%) |
Aug 18, 2022 | 6.600 | 6.650 | 6.380 | 6.450 | 446,254 | -0.23(-3.44%) |
Aug 17, 2022 | 6.930 | 7.070 | 6.660 | 6.680 | 356,521 | -0.28(-4.02%) |
Aug 16, 2022 | 6.870 | 7.070 | 6.770 | 6.960 | 306,167 | -0.04(-0.57%) |
Aug 15, 2022 | 6.680 | 7.040 | 6.560 | 7.000 | 479,085 | +0.17(+2.49%) |
Aug 12, 2022 | 6.610 | 6.910 | 6.590 | 6.830 | 406,425 | +0.01(+0.15%) |
Aug 11, 2022 | 6.790 | 7.300 | 6.790 | 6.820 | 653,379 | +0.17(+2.56%) |
Aug 10, 2022 | 6.380 | 6.740 | 6.310 | 6.650 | 476,521 | +0.33(+5.22%) |
Aug 09, 2022 | 6.530 | 6.680 | 6.260 | 6.320 | 574,655 | -0.32(-4.82%) |
Aug 08, 2022 | 6.670 | 6.880 | 6.600 | 6.640 | 446,748 | -0.02(-0.30%) |
Aug 05, 2022 | 6.630 | 6.780 | 6.520 | 6.660 | 434,725 | -0.16(-2.35%) |
Aug 04, 2022 | 6.610 | 7.010 | 6.550 | 6.820 | 934,803 | +0.49(+7.74%) |
Aug 03, 2022 | 6.210 | 6.400 | 6.040 | 6.330 | 664,828 | +0.12(+1.93%) |
Aug 02, 2022 | 5.900 | 6.440 | 5.890 | 6.210 | 932,230 | +0.20(+3.33%) |
Aug 01, 2022 | 6.260 | 6.530 | 5.890 | 6.010 | 1,133,227 | -0.42(-6.53%) |
Jul 29, 2022 | 6.680 | 6.710 | 6.350 | 6.430 | 683,456 | -0.50(-7.22%) |
Jul 28, 2022 | 7.200 | 7.420 | 6.850 | 6.930 | 561,591 | -0.39(-5.33%) |
Jul 27, 2022 | 7.400 | 7.400 | 7.020 | 7.320 | 465,016 | +0.09(+1.24%) |
Jul 26, 2022 | 7.590 | 7.610 | 7.130 | 7.230 | 419,127 | -0.35(-4.68%) |
Jul 25, 2022 | 7.540 | 7.600 | 7.330 | 7.585 | 286,396 | +0.09(+1.27%) |
Jul 22, 2022 | 7.900 | 7.930 | 7.450 | 7.490 | 621,774 | -0.45(-5.67%) |
Jul 21, 2022 | 7.740 | 8.270 | 7.740 | 7.940 | 527,323 | +0.25(+3.25%) |
Jul 20, 2022 | 7.950 | 8.120 | 7.560 | 7.690 | 617,096 | -0.24(-3.03%) |
Jul 19, 2022 | 7.600 | 7.980 | 7.500 | 7.930 | 717,446 | +0.41(+5.45%) |
Jul 18, 2022 | 7.540 | 7.905 | 7.460 | 7.520 | 685,066 | +0.16(+2.17%) |
Jul 15, 2022 | 7.600 | 7.790 | 7.125 | 7.360 | 565,284 | -0.26(-3.41%) |
Jul 14, 2022 | 8.000 | 8.180 | 7.480 | 7.620 | 536,250 | -0.45(-5.58%) |
Jul 13, 2022 | 7.750 | 8.320 | 7.730 | 8.070 | 573,996 | +0.06(+0.75%) |
Jul 12, 2022 | 7.800 | 8.120 | 7.630 | 8.010 | 516,670 | +0.18(+2.30%) |
Jul 11, 2022 | 8.110 | 8.220 | 7.771 | 7.830 | 944,382 | -0.68(-7.99%) |
Jul 08, 2022 | 8.880 | 8.890 | 8.430 | 8.510 | 574,536 | -0.48(-5.34%) |
Jul 07, 2022 | 9.000 | 9.360 | 8.680 | 8.990 | 550,590 | +0.12(+1.35%) |
Jul 06, 2022 | 9.350 | 9.380 | 8.700 | 8.870 | 767,877 | -0.56(-5.94%) |
Jul 05, 2022 | 8.600 | 9.450 | 8.460 | 9.430 | 858,670 | +0.75(+8.64%) |