Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.800 | 5.030 | 4.774 | 4.960 | 39,003 | +0.20(+4.20%) |
Sep 29, 2022 | 4.720 | 4.800 | 4.672 | 4.760 | 40,576 | +0.08(+1.67%) |
Sep 28, 2022 | 4.800 | 4.784 | 4.560 | 4.682 | 10,746 | +0.08(+1.77%) |
Sep 27, 2022 | 4.501 | 4.902 | 4.501 | 4.600 | 21,131 | -0.04(-0.86%) |
Sep 26, 2022 | 4.880 | 4.992 | 4.640 | 4.640 | 25,633 | -0.12(-2.52%) |
Sep 23, 2022 | 4.592 | 4.880 | 4.488 | 4.760 | 45,321 | +0.03(+0.54%) |
Sep 22, 2022 | 4.720 | 4.866 | 4.437 | 4.734 | 43,475 | +0.00(+0.08%) |
Sep 21, 2022 | 4.800 | 4.978 | 4.728 | 4.730 | 19,795 | -0.07(-1.45%) |
Sep 20, 2022 | 4.960 | 5.040 | 4.800 | 4.800 | 42,051 | -0.12(-2.47%) |
Sep 19, 2022 | 5.120 | 5.138 | 4.922 | 4.922 | 11,919 | -0.06(-1.19%) |
Sep 16, 2022 | 5.160 | 5.245 | 4.981 | 4.981 | 45,547 | -0.18(-3.47%) |
Sep 15, 2022 | 5.154 | 5.360 | 5.136 | 5.160 | 22,388 | +0.01(+0.12%) |
Sep 14, 2022 | 5.172 | 5.360 | 5.097 | 5.154 | 35,649 | -0.05(-0.88%) |
Sep 13, 2022 | 5.120 | 5.368 | 5.120 | 5.199 | 20,592 | +0.00(+0.02%) |
Sep 12, 2022 | 5.200 | 5.393 | 5.161 | 5.198 | 18,022 | -0.16(-3.01%) |
Sep 09, 2022 | 5.120 | 5.424 | 5.115 | 5.360 | 24,075 | +0.27(+5.26%) |
Sep 08, 2022 | 5.200 | 5.307 | 5.050 | 5.092 | 15,544 | -0.11(-2.09%) |
Sep 07, 2022 | 5.200 | 5.352 | 5.120 | 5.201 | 13,732 | -0.03(-0.55%) |
Sep 06, 2022 | 5.040 | 5.360 | 5.041 | 5.230 | 18,897 | -0.05(-0.91%) |
Sep 02, 2022 | 5.200 | 5.280 | 5.068 | 5.278 | 10,506 | +0.15(+2.87%) |
Sep 01, 2022 | 5.238 | 5.238 | 5.040 | 5.130 | 23,360 | -0.10(-1.85%) |
Aug 31, 2022 | 5.160 | 5.280 | 5.128 | 5.227 | 26,589 | +0.18(+3.60%) |
Aug 30, 2022 | 5.044 | 5.180 | 5.016 | 5.046 | 20,549 | +0.00(+0.10%) |
Aug 29, 2022 | 5.035 | 5.200 | 4.828 | 5.041 | 10,322 | +0.00(+0.02%) |
Aug 26, 2022 | 5.280 | 5.463 | 4.772 | 5.040 | 84,001 | -0.43(-7.81%) |
Aug 25, 2022 | 5.600 | 5.680 | 5.281 | 5.467 | 34,352 | +0.08(+1.53%) |
Aug 24, 2022 | 5.280 | 5.504 | 5.240 | 5.385 | 14,049 | +0.10(+1.98%) |
Aug 23, 2022 | 5.280 | 5.504 | 5.200 | 5.280 | 26,917 | -0.02(-0.47%) |
Aug 22, 2022 | 5.537 | 5.584 | 5.200 | 5.305 | 34,402 | -0.25(-4.52%) |
Aug 19, 2022 | 5.680 | 5.840 | 5.374 | 5.556 | 38,087 | -0.15(-2.68%) |
Aug 18, 2022 | 6.000 | 6.000 | 5.528 | 5.709 | 27,948 | -0.15(-2.63%) |
Aug 17, 2022 | 6.000 | 6.080 | 5.761 | 5.863 | 47,250 | -0.30(-4.83%) |
Aug 16, 2022 | 6.203 | 6.320 | 6.000 | 6.161 | 51,592 | +0.00(+0.00%) |
Aug 15, 2022 | 6.080 | 6.240 | 5.880 | 6.161 | 101,677 | +0.16(+2.68%) |
Aug 12, 2022 | 6.244 | 6.400 | 5.800 | 6.000 | 217,244 | +0.41(+7.37%) |
Aug 11, 2022 | 5.450 | 5.590 | 5.280 | 5.588 | 121,766 | +0.27(+5.13%) |
Aug 10, 2022 | 5.520 | 5.520 | 5.151 | 5.315 | 25,530 | +0.04(+0.67%) |
Aug 09, 2022 | 5.520 | 5.520 | 5.120 | 5.280 | 29,066 | -0.02(-0.35%) |
Aug 08, 2022 | 5.120 | 5.436 | 5.120 | 5.298 | 32,971 | +0.05(+1.01%) |
Aug 05, 2022 | 5.156 | 5.439 | 5.120 | 5.246 | 24,140 | +0.09(+1.74%) |
Aug 04, 2022 | 4.720 | 5.184 | 4.697 | 5.156 | 46,946 | +0.46(+9.80%) |
Aug 03, 2022 | 4.640 | 4.720 | 4.442 | 4.696 | 44,457 | +0.25(+5.54%) |
Aug 02, 2022 | 4.543 | 4.700 | 4.400 | 4.450 | 34,217 | +0.10(+2.21%) |
Aug 01, 2022 | 4.400 | 4.400 | 4.280 | 4.354 | 23,593 | +0.18(+4.41%) |
Jul 29, 2022 | 4.240 | 4.410 | 4.162 | 4.170 | 59,783 | -0.17(-3.89%) |
Jul 28, 2022 | 4.560 | 4.640 | 4.240 | 4.338 | 24,091 | -0.14(-3.16%) |
Jul 27, 2022 | 4.560 | 4.720 | 4.165 | 4.480 | 45,658 | -0.02(-0.41%) |
Jul 26, 2022 | 4.640 | 4.784 | 4.480 | 4.498 | 47,835 | -0.16(-3.47%) |
Jul 25, 2022 | 4.800 | 4.800 | 4.568 | 4.660 | 34,630 | -0.02(-0.44%) |
Jul 22, 2022 | 4.800 | 4.919 | 3.879 | 4.681 | 281,927 | -0.74(-13.73%) |
Jul 21, 2022 | 5.449 | 5.600 | 5.326 | 5.426 | 23,778 | -0.02(-0.28%) |
Jul 20, 2022 | 5.520 | 5.682 | 5.376 | 5.441 | 42,007 | -0.08(-1.45%) |
Jul 19, 2022 | 5.507 | 5.680 | 5.386 | 5.521 | 44,352 | +0.03(+0.47%) |
Jul 18, 2022 | 5.680 | 5.760 | 5.286 | 5.495 | 24,723 | -0.01(-0.10%) |
Jul 15, 2022 | 5.760 | 5.920 | 5.452 | 5.501 | 20,111 | -0.07(-1.24%) |
Jul 14, 2022 | 5.600 | 5.757 | 5.482 | 5.570 | 20,304 | -0.11(-2.01%) |
Jul 13, 2022 | 5.780 | 5.952 | 5.618 | 5.684 | 17,562 | -0.15(-2.51%) |
Jul 12, 2022 | 5.828 | 6.360 | 5.591 | 5.830 | 25,747 | +0.15(+2.65%) |
Jul 11, 2022 | 5.680 | 6.110 | 5.440 | 5.680 | 26,789 | +0.19(+3.50%) |
Jul 08, 2022 | 5.424 | 5.600 | 5.360 | 5.488 | 25,563 | +0.13(+2.37%) |
Jul 07, 2022 | 5.308 | 5.505 | 5.140 | 5.361 | 27,233 | +0.24(+4.72%) |
Jul 06, 2022 | 5.440 | 5.560 | 5.119 | 5.119 | 29,641 | -0.11(-2.10%) |
Jul 05, 2022 | 5.360 | 5.360 | 5.120 | 5.229 | 20,828 | -0.17(-3.17%) |