Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.673 | 4.907 | 4.588 | 4.875 | 171,865 | +0.19(+4.07%) |
Sep 29, 2022 | 4.650 | 4.769 | 4.508 | 4.684 | 285,638 | -0.09(-1.79%) |
Sep 28, 2022 | 4.500 | 4.800 | 4.500 | 4.770 | 246,352 | +0.22(+4.88%) |
Sep 27, 2022 | 4.595 | 4.725 | 4.481 | 4.548 | 271,285 | +0.07(+1.61%) |
Sep 26, 2022 | 3.900 | 4.500 | 3.900 | 4.476 | 393,558 | +0.47(+11.72%) |
Sep 23, 2022 | 4.117 | 4.117 | 3.900 | 4.006 | 464,804 | -0.33(-7.64%) |
Sep 22, 2022 | 4.689 | 4.701 | 4.292 | 4.338 | 585,234 | -0.34(-7.31%) |
Sep 21, 2022 | 4.950 | 5.051 | 4.650 | 4.680 | 479,211 | -0.30(-6.08%) |
Sep 20, 2022 | 5.062 | 5.085 | 4.803 | 4.983 | 379,672 | -0.12(-2.44%) |
Sep 19, 2022 | 5.210 | 5.252 | 5.101 | 5.107 | 335,067 | -0.17(-3.24%) |
Sep 16, 2022 | 5.400 | 5.400 | 5.265 | 5.279 | 286,274 | -0.10(-1.92%) |
Sep 15, 2022 | 5.550 | 5.550 | 5.296 | 5.382 | 445,572 | -0.11(-1.97%) |
Sep 14, 2022 | 5.505 | 5.670 | 5.441 | 5.490 | 502,778 | +0.05(+0.91%) |
Sep 13, 2022 | 5.475 | 5.667 | 5.399 | 5.441 | 337,180 | -0.11(-1.97%) |
Sep 12, 2022 | 5.519 | 5.694 | 5.475 | 5.550 | 334,913 | +0.13(+2.41%) |
Sep 09, 2022 | 5.550 | 5.550 | 5.410 | 5.420 | 389,422 | +0.02(+0.33%) |
Sep 08, 2022 | 5.296 | 5.520 | 5.296 | 5.402 | 381,195 | -0.01(-0.22%) |
Sep 07, 2022 | 5.372 | 5.548 | 5.287 | 5.413 | 424,787 | -0.09(-1.66%) |
Sep 06, 2022 | 5.668 | 5.668 | 5.400 | 5.505 | 392,712 | -0.09(-1.66%) |
Sep 02, 2022 | 5.400 | 5.745 | 5.262 | 5.598 | 622,154 | +0.31(+5.81%) |
Sep 01, 2022 | 5.482 | 5.511 | 5.217 | 5.290 | 552,370 | -0.22(-4.03%) |
Aug 31, 2022 | 5.601 | 5.734 | 5.481 | 5.513 | 643,105 | -0.07(-1.29%) |
Aug 30, 2022 | 5.880 | 5.880 | 5.550 | 5.585 | 715,629 | -0.40(-6.72%) |
Aug 29, 2022 | 5.840 | 6.132 | 5.760 | 5.987 | 1,004,016 | +0.15(+2.60%) |
Aug 26, 2022 | 5.700 | 5.965 | 5.625 | 5.835 | 839,815 | -0.08(-1.29%) |
Aug 25, 2022 | 6.150 | 6.223 | 5.872 | 5.912 | 776,514 | -0.34(-5.40%) |
Aug 24, 2022 | 6.300 | 6.600 | 5.808 | 6.249 | 1,988,864 | +0.25(+4.15%) |
Aug 23, 2022 | 5.640 | 6.405 | 5.625 | 6.000 | 3,224,200 | +0.57(+10.47%) |
Aug 22, 2022 | 5.482 | 5.775 | 5.287 | 5.431 | 939,831 | -0.18(-3.26%) |
Aug 19, 2022 | 5.766 | 5.848 | 5.520 | 5.614 | 1,014,922 | -0.38(-6.40%) |
Aug 18, 2022 | 5.400 | 6.396 | 5.400 | 5.998 | 3,445,285 | +0.56(+10.32%) |
Aug 17, 2022 | 5.258 | 5.619 | 5.130 | 5.438 | 1,088,984 | +0.13(+2.55%) |
Aug 16, 2022 | 5.423 | 5.468 | 5.250 | 5.303 | 648,779 | -0.18(-3.34%) |
Aug 15, 2022 | 5.468 | 5.550 | 5.400 | 5.486 | 453,121 | -0.05(-0.84%) |
Aug 12, 2022 | 5.579 | 5.658 | 5.400 | 5.532 | 721,947 | -0.13(-2.25%) |
Aug 11, 2022 | 5.574 | 5.805 | 5.554 | 5.660 | 884,887 | +0.11(+1.89%) |
Aug 10, 2022 | 5.514 | 5.595 | 5.431 | 5.554 | 515,691 | +0.09(+1.73%) |
Aug 09, 2022 | 5.730 | 5.731 | 5.400 | 5.460 | 849,569 | -0.30(-5.26%) |
Aug 08, 2022 | 5.846 | 5.995 | 5.700 | 5.763 | 580,901 | +0.04(+0.63%) |
Aug 05, 2022 | 5.707 | 5.817 | 5.625 | 5.727 | 800,124 | -0.08(-1.34%) |
Aug 04, 2022 | 5.880 | 5.963 | 5.775 | 5.805 | 925,928 | -0.08(-1.38%) |
Aug 03, 2022 | 5.902 | 6.045 | 5.850 | 5.886 | 877,473 | +0.02(+0.36%) |
Aug 02, 2022 | 5.955 | 6.000 | 5.814 | 5.865 | 1,185,380 | -0.14(-2.30%) |
Aug 01, 2022 | 6.150 | 6.130 | 5.970 | 6.003 | 918,168 | -0.30(-4.71%) |
Jul 29, 2022 | 6.225 | 6.596 | 6.132 | 6.300 | 1,385,891 | +0.07(+1.08%) |
Jul 28, 2022 | 6.319 | 6.495 | 6.072 | 6.232 | 1,475,387 | -0.37(-5.57%) |
Jul 27, 2022 | 8.703 | 8.850 | 6.390 | 6.600 | 4,939,737 | -0.75(-10.20%) |
Jul 26, 2022 | 6.600 | 7.788 | 6.519 | 7.350 | 3,346,782 | +0.94(+14.62%) |
Jul 25, 2022 | 5.850 | 6.622 | 5.822 | 6.412 | 1,348,797 | +0.55(+9.48%) |
Jul 22, 2022 | 6.098 | 6.123 | 5.850 | 5.857 | 650,539 | -0.27(-4.45%) |
Jul 21, 2022 | 6.150 | 6.273 | 6.077 | 6.130 | 472,275 | -0.24(-3.84%) |
Jul 20, 2022 | 6.450 | 6.580 | 6.311 | 6.375 | 760,343 | -0.20(-2.97%) |
Jul 19, 2022 | 6.105 | 6.750 | 6.046 | 6.570 | 2,042,076 | +0.50(+8.23%) |
Jul 18, 2022 | 6.090 | 6.402 | 6.029 | 6.071 | 851,474 | +0.04(+0.67%) |
Jul 15, 2022 | 6.037 | 6.139 | 5.925 | 6.030 | 386,390 | +0.06(+1.01%) |
Jul 14, 2022 | 6.000 | 6.119 | 5.902 | 5.970 | 526,111 | -0.17(-2.78%) |
Jul 13, 2022 | 6.000 | 6.255 | 5.970 | 6.141 | 628,627 | +0.03(+0.47%) |
Jul 12, 2022 | 6.253 | 6.324 | 6.045 | 6.112 | 777,196 | -0.03(-0.56%) |
Jul 11, 2022 | 6.239 | 6.345 | 6.029 | 6.147 | 615,392 | -0.30(-4.70%) |
Jul 08, 2022 | 6.693 | 6.693 | 6.390 | 6.450 | 806,365 | -0.16(-2.41%) |
Jul 07, 2022 | 6.330 | 6.951 | 6.170 | 6.609 | 1,444,449 | +0.44(+7.18%) |
Jul 06, 2022 | 6.090 | 6.270 | 5.926 | 6.167 | 777,927 | +0.07(+1.11%) |
Jul 05, 2022 | 6.410 | 6.410 | 6.027 | 6.099 | 914,663 | -0.40(-6.21%) |