Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.490 | 4.580 | 4.340 | 4.380 | 134,469 | -0.07(-1.57%) |
Sep 29, 2022 | 4.560 | 4.790 | 4.400 | 4.450 | 354,899 | -0.13(-2.84%) |
Sep 28, 2022 | 4.630 | 4.610 | 4.400 | 4.580 | 307,540 | +0.03(+0.66%) |
Sep 27, 2022 | 4.580 | 4.710 | 4.490 | 4.550 | 186,317 | +0.09(+2.02%) |
Sep 26, 2022 | 4.480 | 4.750 | 4.420 | 4.460 | 128,708 | +0.01(+0.22%) |
Sep 23, 2022 | 4.590 | 4.650 | 4.345 | 4.450 | 363,951 | -0.21(-4.51%) |
Sep 22, 2022 | 4.840 | 5.020 | 4.540 | 4.660 | 346,191 | -0.19(-3.92%) |
Sep 21, 2022 | 5.040 | 5.120 | 4.840 | 4.850 | 165,032 | -0.17(-3.39%) |
Sep 20, 2022 | 5.420 | 5.690 | 5.000 | 5.020 | 246,715 | -0.41(-7.55%) |
Sep 19, 2022 | 5.100 | 5.600 | 5.100 | 5.430 | 278,209 | +0.23(+4.42%) |
Sep 16, 2022 | 4.890 | 5.200 | 4.800 | 5.200 | 516,906 | +0.29(+5.91%) |
Sep 15, 2022 | 4.880 | 5.090 | 4.880 | 4.910 | 164,236 | +0.00(+0.00%) |
Sep 14, 2022 | 4.860 | 5.020 | 4.780 | 4.910 | 217,868 | +0.13(+2.72%) |
Sep 13, 2022 | 4.810 | 4.900 | 4.750 | 4.780 | 252,106 | -0.29(-5.72%) |
Sep 12, 2022 | 4.960 | 5.130 | 4.840 | 5.070 | 242,959 | +0.15(+3.05%) |
Sep 09, 2022 | 4.830 | 5.020 | 4.810 | 4.920 | 199,037 | +0.10(+2.07%) |
Sep 08, 2022 | 5.140 | 5.265 | 4.720 | 4.820 | 455,610 | -0.37(-7.13%) |
Sep 07, 2022 | 5.150 | 5.250 | 5.070 | 5.190 | 176,091 | +0.07(+1.37%) |
Sep 06, 2022 | 5.200 | 5.300 | 5.060 | 5.120 | 127,702 | -0.08(-1.54%) |
Sep 02, 2022 | 5.210 | 5.410 | 4.990 | 5.200 | 210,938 | +0.07(+1.36%) |
Sep 01, 2022 | 5.260 | 5.275 | 4.990 | 5.130 | 201,951 | -0.21(-3.93%) |
Aug 31, 2022 | 5.360 | 5.370 | 5.150 | 5.340 | 173,421 | +0.14(+2.69%) |
Aug 30, 2022 | 5.350 | 5.430 | 5.150 | 5.200 | 335,692 | -0.08(-1.52%) |
Aug 29, 2022 | 5.400 | 5.535 | 5.280 | 5.280 | 122,692 | -0.20(-3.65%) |
Aug 26, 2022 | 5.760 | 5.810 | 5.420 | 5.480 | 122,092 | -0.26(-4.53%) |
Aug 25, 2022 | 5.640 | 5.760 | 5.575 | 5.740 | 108,670 | +0.23(+4.17%) |
Aug 24, 2022 | 5.340 | 5.740 | 5.340 | 5.510 | 132,272 | +0.20(+3.77%) |
Aug 23, 2022 | 5.250 | 5.430 | 5.220 | 5.310 | 160,990 | +0.10(+1.92%) |
Aug 22, 2022 | 5.370 | 5.370 | 5.120 | 5.210 | 183,068 | -0.26(-4.75%) |
Aug 19, 2022 | 5.690 | 5.710 | 5.420 | 5.470 | 249,531 | -0.32(-5.53%) |
Aug 18, 2022 | 5.740 | 5.860 | 5.540 | 5.790 | 289,928 | -0.01(-0.17%) |
Aug 17, 2022 | 5.990 | 6.015 | 5.740 | 5.800 | 160,229 | -0.25(-4.13%) |
Aug 16, 2022 | 6.010 | 6.130 | 5.910 | 6.050 | 179,216 | -0.04(-0.66%) |
Aug 15, 2022 | 6.100 | 6.350 | 5.810 | 6.090 | 307,950 | -0.04(-0.65%) |
Aug 12, 2022 | 5.720 | 6.145 | 5.670 | 6.130 | 228,532 | +0.47(+8.30%) |
Aug 11, 2022 | 5.510 | 6.100 | 5.480 | 5.660 | 393,014 | +0.28(+5.20%) |
Aug 10, 2022 | 5.100 | 5.430 | 5.069 | 5.380 | 271,075 | +0.39(+7.82%) |
Aug 09, 2022 | 5.120 | 5.410 | 4.940 | 4.990 | 442,171 | -0.20(-3.85%) |
Aug 08, 2022 | 5.420 | 5.640 | 5.150 | 5.190 | 432,154 | -0.01(-0.19%) |
Aug 05, 2022 | 5.280 | 5.600 | 5.190 | 5.200 | 492,767 | -0.24(-4.41%) |
Aug 04, 2022 | 5.900 | 6.050 | 5.410 | 5.440 | 590,901 | -0.79(-12.68%) |
Aug 03, 2022 | 6.130 | 6.285 | 6.010 | 6.230 | 167,868 | +0.09(+1.47%) |
Aug 02, 2022 | 5.930 | 6.210 | 5.910 | 6.140 | 138,311 | +0.20(+3.37%) |
Aug 01, 2022 | 6.090 | 6.200 | 5.830 | 5.940 | 243,531 | -0.20(-3.26%) |
Jul 29, 2022 | 5.780 | 6.250 | 5.750 | 6.140 | 208,650 | +0.36(+6.23%) |
Jul 28, 2022 | 5.570 | 6.110 | 5.380 | 5.780 | 302,768 | +0.51(+9.68%) |
Jul 27, 2022 | 5.070 | 5.362 | 4.870 | 5.270 | 270,542 | +0.51(+10.71%) |
Jul 26, 2022 | 4.800 | 4.825 | 4.690 | 4.760 | 100,970 | -0.10(-2.06%) |
Jul 25, 2022 | 4.950 | 4.975 | 4.835 | 4.860 | 82,900 | -0.10(-2.02%) |
Jul 22, 2022 | 5.300 | 5.400 | 4.950 | 4.960 | 177,486 | -0.32(-6.06%) |
Jul 21, 2022 | 5.130 | 5.310 | 5.031 | 5.280 | 129,673 | +0.11(+2.13%) |
Jul 20, 2022 | 4.810 | 5.172 | 4.810 | 5.170 | 203,093 | +0.41(+8.61%) |
Jul 19, 2022 | 4.890 | 4.900 | 4.710 | 4.760 | 375,006 | -0.13(-2.66%) |
Jul 18, 2022 | 4.810 | 5.080 | 4.810 | 4.890 | 225,638 | +0.15(+3.16%) |
Jul 15, 2022 | 4.770 | 4.772 | 4.530 | 4.740 | 169,025 | -0.08(-1.66%) |
Jul 14, 2022 | 4.770 | 4.871 | 4.660 | 4.820 | 95,480 | -0.02(-0.41%) |
Jul 13, 2022 | 4.630 | 4.890 | 4.590 | 4.840 | 128,289 | +0.10(+2.11%) |
Jul 12, 2022 | 4.770 | 4.900 | 4.580 | 4.740 | 204,890 | -0.02(-0.42%) |
Jul 11, 2022 | 5.050 | 5.160 | 4.720 | 4.760 | 477,590 | -0.33(-6.48%) |
Jul 08, 2022 | 5.030 | 5.400 | 4.990 | 5.090 | 323,122 | -0.01(-0.20%) |
Jul 07, 2022 | 4.900 | 5.170 | 4.900 | 5.100 | 296,014 | +0.26(+5.37%) |
Jul 06, 2022 | 4.880 | 5.010 | 4.720 | 4.840 | 159,715 | -0.06(-1.22%) |
Jul 05, 2022 | 4.710 | 4.925 | 4.640 | 4.900 | 273,317 | +0.04(+0.82%) |