Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.170 | 4.199 | 4.080 | 4.080 | 409,121 | -0.06(-1.45%) |
Sep 29, 2022 | 4.220 | 4.220 | 4.125 | 4.140 | 360,501 | -0.18(-4.17%) |
Sep 28, 2022 | 4.200 | 4.340 | 4.200 | 4.320 | 572,701 | +0.05(+1.17%) |
Sep 27, 2022 | 4.330 | 4.340 | 4.240 | 4.270 | 629,566 | -0.06(-1.39%) |
Sep 26, 2022 | 4.290 | 4.435 | 4.290 | 4.330 | 649,622 | -0.26(-5.66%) |
Sep 23, 2022 | 4.620 | 4.620 | 4.530 | 4.590 | 575,130 | -0.29(-5.94%) |
Sep 22, 2022 | 4.920 | 4.940 | 4.870 | 4.880 | 270,532 | -0.09(-1.81%) |
Sep 21, 2022 | 5.010 | 5.050 | 4.950 | 4.970 | 439,539 | -0.14(-2.74%) |
Sep 20, 2022 | 5.120 | 5.130 | 5.075 | 5.110 | 406,938 | -0.07(-1.35%) |
Sep 19, 2022 | 5.150 | 5.180 | 5.100 | 5.180 | 432,660 | -0.06(-1.15%) |
Sep 16, 2022 | 5.120 | 5.250 | 5.120 | 5.240 | 449,307 | -0.01(-0.19%) |
Sep 15, 2022 | 5.360 | 5.380 | 5.250 | 5.250 | 397,886 | -0.20(-3.67%) |
Sep 14, 2022 | 5.370 | 5.450 | 5.370 | 5.450 | 332,223 | +0.00(+0.00%) |
Sep 13, 2022 | 5.620 | 5.620 | 5.435 | 5.450 | 545,444 | -0.20(-3.54%) |
Sep 12, 2022 | 5.620 | 5.650 | 5.600 | 5.650 | 211,463 | +0.08(+1.44%) |
Sep 09, 2022 | 5.500 | 5.570 | 5.490 | 5.570 | 197,730 | +0.11(+2.01%) |
Sep 08, 2022 | 5.510 | 5.510 | 5.400 | 5.460 | 417,590 | -0.25(-4.38%) |
Sep 07, 2022 | 5.560 | 5.720 | 5.560 | 5.710 | 321,757 | -0.04(-0.70%) |
Sep 06, 2022 | 5.830 | 5.820 | 5.730 | 5.750 | 404,149 | +0.10(+1.77%) |
Sep 02, 2022 | 5.750 | 5.780 | 5.640 | 5.650 | 309,650 | -0.11(-1.91%) |
Sep 01, 2022 | 5.740 | 5.770 | 5.690 | 5.760 | 366,237 | +0.04(+0.70%) |
Aug 31, 2022 | 5.760 | 5.760 | 5.705 | 5.720 | 369,549 | +0.13(+2.33%) |
Aug 30, 2022 | 5.720 | 5.748 | 5.585 | 5.590 | 353,487 | +0.09(+1.64%) |
Aug 29, 2022 | 5.420 | 5.520 | 5.420 | 5.500 | 245,985 | -0.07(-1.26%) |
Aug 26, 2022 | 5.760 | 5.790 | 5.570 | 5.570 | 221,950 | -0.24(-4.13%) |
Aug 25, 2022 | 5.790 | 5.835 | 5.775 | 5.810 | 261,874 | +0.07(+1.22%) |
Aug 24, 2022 | 5.740 | 5.780 | 5.720 | 5.740 | 352,570 | +0.04(+0.70%) |
Aug 23, 2022 | 5.660 | 5.740 | 5.660 | 5.700 | 330,941 | -0.11(-1.89%) |
Aug 22, 2022 | 5.820 | 5.860 | 5.800 | 5.810 | 259,109 | -0.42(-6.74%) |
Aug 19, 2022 | 6.290 | 6.290 | 6.205 | 6.230 | 223,076 | +0.10(+1.63%) |
Aug 18, 2022 | 6.160 | 6.160 | 6.075 | 6.130 | 195,543 | -0.05(-0.81%) |
Aug 17, 2022 | 6.200 | 6.200 | 6.140 | 6.180 | 160,672 | -0.09(-1.44%) |
Aug 16, 2022 | 6.290 | 6.315 | 6.260 | 6.270 | 155,177 | +0.04(+0.64%) |
Aug 15, 2022 | 6.310 | 6.320 | 6.230 | 6.230 | 203,497 | -0.11(-1.74%) |
Aug 12, 2022 | 6.370 | 6.370 | 6.320 | 6.340 | 331,537 | -0.04(-0.63%) |
Aug 11, 2022 | 6.430 | 6.460 | 6.370 | 6.380 | 280,509 | +0.18(+2.90%) |
Aug 10, 2022 | 6.110 | 6.200 | 6.110 | 6.200 | 163,089 | +0.16(+2.65%) |
Aug 09, 2022 | 6.090 | 6.090 | 6.040 | 6.040 | 251,306 | +0.08(+1.34%) |
Aug 08, 2022 | 5.930 | 6.000 | 5.930 | 5.960 | 167,508 | -0.05(-0.83%) |
Aug 05, 2022 | 6.040 | 6.050 | 5.970 | 6.010 | 274,583 | -0.16(-2.59%) |
Aug 04, 2022 | 6.060 | 6.170 | 6.060 | 6.170 | 256,057 | +0.21(+3.52%) |
Aug 03, 2022 | 5.890 | 5.960 | 5.860 | 5.960 | 174,498 | +0.18(+3.11%) |
Aug 02, 2022 | 5.830 | 5.850 | 5.765 | 5.780 | 408,076 | -0.08(-1.37%) |
Aug 01, 2022 | 5.830 | 5.920 | 5.830 | 5.860 | 339,874 | -0.07(-1.18%) |
Jul 29, 2022 | 5.930 | 5.930 | 5.855 | 5.930 | 305,846 | -0.08(-1.33%) |
Jul 28, 2022 | 5.930 | 6.020 | 5.920 | 6.010 | 232,300 | +0.18(+3.09%) |
Jul 27, 2022 | 5.690 | 5.855 | 5.550 | 5.830 | 269,784 | +0.10(+1.75%) |
Jul 26, 2022 | 5.740 | 5.770 | 5.700 | 5.730 | 291,150 | -0.12(-2.05%) |
Jul 25, 2022 | 5.880 | 5.880 | 5.790 | 5.850 | 276,534 | -0.02(-0.34%) |
Jul 22, 2022 | 5.890 | 5.925 | 5.840 | 5.870 | 194,191 | -0.13(-2.17%) |
Jul 21, 2022 | 5.990 | 6.010 | 5.925 | 6.000 | 153,477 | +0.03(+0.50%) |
Jul 20, 2022 | 5.900 | 5.970 | 5.870 | 5.970 | 347,926 | +0.04(+0.67%) |
Jul 19, 2022 | 5.900 | 5.975 | 5.890 | 5.930 | 497,286 | +0.08(+1.37%) |
Jul 18, 2022 | 5.930 | 5.940 | 5.810 | 5.850 | 310,955 | +0.02(+0.34%) |
Jul 15, 2022 | 5.780 | 5.845 | 5.750 | 5.830 | 208,953 | +0.14(+2.46%) |
Jul 14, 2022 | 5.640 | 5.690 | 5.540 | 5.690 | 402,375 | -0.05(-0.87%) |
Jul 13, 2022 | 5.680 | 5.800 | 5.680 | 5.740 | 551,163 | +0.05(+0.88%) |
Jul 12, 2022 | 5.660 | 5.750 | 5.640 | 5.690 | 756,724 | -0.11(-1.90%) |
Jul 11, 2022 | 5.820 | 5.835 | 5.755 | 5.800 | 466,548 | -0.16(-2.68%) |
Jul 08, 2022 | 5.920 | 5.980 | 5.880 | 5.960 | 257,267 | -0.10(-1.65%) |
Jul 07, 2022 | 5.960 | 6.060 | 5.960 | 6.060 | 299,993 | +0.10(+1.68%) |
Jul 06, 2022 | 5.880 | 5.960 | 5.845 | 5.960 | 615,678 | +0.23(+4.01%) |
Jul 05, 2022 | 5.600 | 5.730 | 5.530 | 5.730 | 578,768 | +0.17(+3.06%) |