Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.820 | 5.330 | 4.820 | 5.010 | 428,655 | +0.15(+3.09%) |
Sep 29, 2022 | 5.050 | 5.050 | 4.810 | 4.860 | 116,777 | -0.17(-3.38%) |
Sep 28, 2022 | 4.700 | 5.065 | 4.750 | 5.030 | 192,053 | +0.31(+6.57%) |
Sep 27, 2022 | 4.750 | 5.020 | 4.700 | 4.720 | 217,108 | -0.02(-0.42%) |
Sep 26, 2022 | 4.730 | 4.950 | 4.720 | 4.740 | 275,931 | -0.08(-1.66%) |
Sep 23, 2022 | 4.970 | 5.010 | 4.610 | 4.820 | 635,864 | -0.19(-3.79%) |
Sep 22, 2022 | 5.070 | 5.100 | 4.760 | 5.010 | 470,965 | -0.10(-1.96%) |
Sep 21, 2022 | 5.370 | 5.390 | 5.030 | 5.110 | 195,363 | -0.06(-1.16%) |
Sep 20, 2022 | 5.260 | 5.620 | 5.110 | 5.170 | 265,399 | -0.24(-4.44%) |
Sep 19, 2022 | 5.010 | 5.459 | 5.000 | 5.410 | 480,856 | +0.33(+6.50%) |
Sep 16, 2022 | 5.850 | 5.888 | 5.000 | 5.080 | 728,278 | -0.89(-14.91%) |
Sep 15, 2022 | 6.060 | 6.145 | 5.900 | 5.970 | 283,658 | -0.15(-2.45%) |
Sep 14, 2022 | 6.200 | 6.220 | 6.045 | 6.120 | 210,295 | -0.01(-0.16%) |
Sep 13, 2022 | 6.200 | 6.480 | 5.950 | 6.130 | 340,668 | -0.27(-4.22%) |
Sep 12, 2022 | 6.300 | 6.410 | 6.120 | 6.400 | 189,533 | +0.21(+3.39%) |
Sep 09, 2022 | 6.000 | 6.250 | 6.000 | 6.190 | 263,008 | +0.15(+2.48%) |
Sep 08, 2022 | 5.880 | 6.120 | 5.710 | 6.040 | 584,857 | +0.12(+2.03%) |
Sep 07, 2022 | 6.460 | 6.470 | 5.700 | 5.920 | 1,222,517 | -0.47(-7.36%) |
Sep 06, 2022 | 6.600 | 6.660 | 6.370 | 6.390 | 766,559 | -0.23(-3.47%) |
Sep 02, 2022 | 6.710 | 6.745 | 6.490 | 6.620 | 313,199 | -0.02(-0.30%) |
Sep 01, 2022 | 6.300 | 6.820 | 6.300 | 6.640 | 563,810 | +0.00(+0.00%) |
Aug 31, 2022 | 6.500 | 6.760 | 6.490 | 6.640 | 343,990 | +0.05(+0.76%) |
Aug 30, 2022 | 6.790 | 6.870 | 6.350 | 6.590 | 285,082 | -0.18(-2.66%) |
Aug 29, 2022 | 6.860 | 7.065 | 6.721 | 6.770 | 519,674 | -0.06(-0.88%) |
Aug 26, 2022 | 7.070 | 7.180 | 6.760 | 6.830 | 386,074 | -0.22(-3.12%) |
Aug 25, 2022 | 7.000 | 7.400 | 7.000 | 7.050 | 904,912 | +0.58(+8.96%) |
Aug 24, 2022 | 6.460 | 6.690 | 6.400 | 6.470 | 276,389 | -0.05(-0.77%) |
Aug 23, 2022 | 6.450 | 6.710 | 6.440 | 6.520 | 253,432 | +0.06(+0.93%) |
Aug 22, 2022 | 6.610 | 6.790 | 6.440 | 6.460 | 322,184 | -0.22(-3.29%) |
Aug 19, 2022 | 6.730 | 6.800 | 6.550 | 6.680 | 438,745 | -0.07(-1.04%) |
Aug 18, 2022 | 6.790 | 6.825 | 6.433 | 6.750 | 381,198 | -0.06(-0.88%) |
Aug 17, 2022 | 6.700 | 6.890 | 6.700 | 6.810 | 288,835 | +0.12(+1.79%) |
Aug 16, 2022 | 6.820 | 6.880 | 6.640 | 6.690 | 329,444 | -0.18(-2.62%) |
Aug 15, 2022 | 7.000 | 7.220 | 6.815 | 6.870 | 617,756 | -0.06(-0.87%) |
Aug 12, 2022 | 7.020 | 7.330 | 6.860 | 6.930 | 657,756 | +0.07(+1.02%) |
Aug 11, 2022 | 7.300 | 7.328 | 6.570 | 6.860 | 757,334 | -0.28(-3.92%) |
Aug 10, 2022 | 7.530 | 7.530 | 6.890 | 7.140 | 1,378,632 | -0.17(-2.33%) |
Aug 09, 2022 | 6.120 | 7.630 | 5.950 | 7.310 | 1,721,139 | +1.00(+15.85%) |
Aug 08, 2022 | 6.080 | 6.350 | 5.870 | 6.310 | 1,006,454 | +0.43(+7.31%) |
Aug 05, 2022 | 5.180 | 6.580 | 5.090 | 5.880 | 2,274,731 | +0.70(+13.51%) |
Aug 04, 2022 | 4.650 | 5.250 | 4.650 | 5.180 | 584,178 | +0.49(+10.45%) |
Aug 03, 2022 | 4.810 | 4.885 | 4.690 | 4.690 | 287,178 | -0.10(-2.09%) |
Aug 02, 2022 | 4.610 | 4.800 | 4.600 | 4.790 | 237,116 | +0.19(+4.13%) |
Aug 01, 2022 | 4.650 | 4.890 | 4.510 | 4.600 | 522,098 | -0.13(-2.75%) |
Jul 29, 2022 | 4.370 | 4.765 | 4.370 | 4.730 | 439,426 | +0.27(+6.05%) |
Jul 28, 2022 | 4.490 | 4.570 | 4.420 | 4.460 | 365,002 | -0.09(-1.98%) |
Jul 27, 2022 | 4.370 | 4.600 | 4.290 | 4.550 | 393,908 | +0.25(+5.81%) |
Jul 26, 2022 | 4.520 | 4.660 | 4.160 | 4.300 | 589,109 | -0.38(-8.12%) |
Jul 25, 2022 | 4.600 | 4.720 | 4.530 | 4.680 | 206,706 | +0.02(+0.43%) |
Jul 22, 2022 | 4.660 | 4.835 | 4.560 | 4.660 | 374,313 | +0.00(+0.00%) |
Jul 21, 2022 | 4.620 | 4.810 | 4.560 | 4.660 | 433,505 | +0.03(+0.65%) |
Jul 20, 2022 | 4.870 | 5.150 | 4.470 | 4.630 | 1,217,932 | -0.32(-6.46%) |
Jul 19, 2022 | 4.860 | 5.100 | 4.340 | 4.950 | 1,986,974 | +0.67(+15.65%) |
Jul 18, 2022 | 4.660 | 4.940 | 4.215 | 4.280 | 667,526 | -0.44(-9.32%) |
Jul 15, 2022 | 4.450 | 4.800 | 4.310 | 4.720 | 485,312 | +0.30(+6.79%) |
Jul 14, 2022 | 4.820 | 4.820 | 4.420 | 4.420 | 1,056,017 | -0.48(-9.80%) |
Jul 13, 2022 | 4.750 | 5.240 | 4.605 | 4.900 | 1,440,799 | +0.20(+4.26%) |
Jul 12, 2022 | 4.810 | 4.930 | 4.315 | 4.700 | 1,208,600 | -0.25(-5.05%) |
Jul 11, 2022 | 4.350 | 5.000 | 4.120 | 4.950 | 1,346,367 | +0.59(+13.53%) |
Jul 08, 2022 | 4.160 | 4.670 | 3.970 | 4.360 | 1,790,064 | +0.11(+2.59%) |
Jul 07, 2022 | 3.670 | 4.340 | 3.650 | 4.250 | 1,525,047 | +0.59(+16.12%) |
Jul 06, 2022 | 3.950 | 3.990 | 3.370 | 3.660 | 1,540,571 | +0.06(+1.67%) |
Jul 05, 2022 | 2.570 | 3.750 | 2.570 | 3.600 | 5,384,627 | +1.03(+40.08%) |