Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.910 | 4.100 | 3.810 | 3.870 | 52,320 | -0.07(-1.78%) |
Sep 29, 2022 | 4.050 | 4.050 | 3.660 | 3.940 | 77,693 | -0.13(-3.19%) |
Sep 28, 2022 | 4.110 | 4.270 | 3.840 | 4.070 | 117,860 | +0.12(+3.04%) |
Sep 27, 2022 | 3.790 | 4.115 | 3.790 | 3.950 | 91,635 | +0.16(+4.22%) |
Sep 26, 2022 | 3.740 | 3.985 | 3.700 | 3.790 | 64,904 | -0.06(-1.56%) |
Sep 23, 2022 | 3.910 | 3.987 | 3.750 | 3.850 | 88,958 | -0.25(-6.10%) |
Sep 22, 2022 | 4.010 | 4.130 | 3.880 | 4.100 | 68,694 | +0.13(+3.27%) |
Sep 21, 2022 | 4.150 | 4.350 | 3.900 | 3.970 | 75,842 | -0.21(-5.02%) |
Sep 20, 2022 | 4.350 | 4.480 | 4.080 | 4.180 | 109,845 | -0.17(-3.91%) |
Sep 19, 2022 | 4.530 | 4.800 | 4.350 | 4.350 | 75,534 | -0.38(-8.03%) |
Sep 16, 2022 | 4.330 | 4.770 | 4.300 | 4.730 | 133,605 | +0.24(+5.35%) |
Sep 15, 2022 | 4.650 | 4.690 | 4.370 | 4.490 | 73,184 | -0.22(-4.67%) |
Sep 14, 2022 | 4.620 | 4.780 | 4.381 | 4.710 | 51,389 | +0.16(+3.52%) |
Sep 13, 2022 | 4.580 | 4.810 | 4.500 | 4.550 | 75,858 | -0.48(-9.54%) |
Sep 12, 2022 | 5.190 | 5.300 | 4.770 | 5.030 | 93,796 | +0.30(+6.34%) |
Sep 09, 2022 | 4.350 | 4.900 | 4.350 | 4.730 | 116,329 | +0.57(+13.70%) |
Sep 08, 2022 | 3.960 | 4.390 | 3.960 | 4.160 | 86,317 | +0.17(+4.26%) |
Sep 07, 2022 | 4.000 | 4.170 | 3.900 | 3.990 | 101,146 | -0.13(-3.16%) |
Sep 06, 2022 | 4.570 | 4.575 | 4.100 | 4.120 | 90,666 | -0.50(-10.82%) |
Sep 02, 2022 | 4.760 | 4.970 | 4.550 | 4.620 | 49,661 | +0.05(+1.09%) |
Sep 01, 2022 | 4.660 | 4.750 | 4.515 | 4.570 | 46,969 | -0.19(-3.99%) |
Aug 31, 2022 | 4.650 | 4.990 | 4.650 | 4.760 | 69,195 | +0.40(+9.17%) |
Aug 30, 2022 | 4.650 | 4.765 | 4.319 | 4.360 | 45,828 | -0.25(-5.42%) |
Aug 29, 2022 | 4.500 | 4.610 | 4.370 | 4.610 | 63,925 | +0.05(+1.10%) |
Aug 26, 2022 | 5.000 | 5.000 | 4.560 | 4.560 | 55,669 | -0.37(-7.51%) |
Aug 25, 2022 | 5.000 | 5.090 | 4.920 | 4.930 | 47,966 | -0.12(-2.28%) |
Aug 24, 2022 | 5.080 | 5.239 | 4.840 | 5.045 | 59,832 | +0.04(+0.70%) |
Aug 23, 2022 | 4.900 | 5.100 | 4.860 | 5.010 | 46,846 | +0.13(+2.66%) |
Aug 22, 2022 | 4.820 | 5.070 | 4.670 | 4.880 | 70,436 | -0.10(-2.01%) |
Aug 19, 2022 | 5.420 | 5.420 | 4.860 | 4.980 | 136,881 | -0.72(-12.63%) |
Aug 18, 2022 | 5.850 | 5.895 | 5.570 | 5.700 | 65,194 | -0.23(-3.88%) |
Aug 17, 2022 | 6.170 | 6.170 | 5.800 | 5.930 | 112,999 | -0.34(-5.42%) |
Aug 16, 2022 | 6.520 | 6.520 | 6.000 | 6.270 | 118,874 | -0.25(-3.83%) |
Aug 15, 2022 | 6.250 | 6.590 | 6.100 | 6.520 | 191,572 | +0.27(+4.32%) |
Aug 12, 2022 | 6.180 | 6.250 | 5.980 | 6.250 | 116,995 | +0.19(+3.14%) |
Aug 11, 2022 | 6.120 | 6.950 | 5.750 | 6.060 | 307,418 | +0.34(+5.94%) |
Aug 10, 2022 | 5.400 | 5.720 | 5.189 | 5.720 | 113,115 | +0.63(+12.38%) |
Aug 09, 2022 | 5.290 | 5.350 | 5.010 | 5.090 | 61,048 | -0.33(-6.09%) |
Aug 08, 2022 | 5.280 | 5.420 | 5.220 | 5.420 | 73,520 | +0.36(+7.11%) |
Aug 05, 2022 | 4.950 | 5.240 | 4.950 | 5.060 | 86,388 | +0.00(+0.00%) |
Aug 04, 2022 | 5.110 | 5.240 | 4.920 | 5.060 | 60,168 | -0.06(-1.17%) |
Aug 03, 2022 | 5.110 | 5.267 | 5.000 | 5.120 | 87,414 | +0.07(+1.39%) |
Aug 02, 2022 | 4.930 | 5.090 | 4.790 | 5.050 | 53,072 | +0.12(+2.43%) |
Aug 01, 2022 | 4.840 | 5.150 | 4.719 | 4.930 | 97,522 | +0.06(+1.23%) |
Jul 29, 2022 | 4.950 | 4.980 | 4.720 | 4.870 | 76,059 | +0.03(+0.62%) |
Jul 28, 2022 | 4.710 | 4.900 | 4.500 | 4.840 | 78,820 | +0.29(+6.37%) |
Jul 27, 2022 | 4.390 | 4.750 | 4.000 | 4.550 | 108,928 | +0.35(+8.33%) |
Jul 26, 2022 | 4.540 | 4.562 | 4.170 | 4.200 | 70,971 | -0.46(-9.87%) |
Jul 25, 2022 | 4.800 | 4.800 | 4.510 | 4.660 | 55,733 | -0.14(-2.92%) |
Jul 22, 2022 | 5.090 | 5.123 | 4.680 | 4.800 | 68,882 | -0.22(-4.38%) |
Jul 21, 2022 | 4.930 | 5.030 | 4.720 | 5.020 | 84,874 | +0.09(+1.83%) |
Jul 20, 2022 | 4.850 | 5.430 | 4.800 | 4.930 | 253,254 | +0.18(+3.90%) |
Jul 19, 2022 | 4.310 | 4.800 | 4.250 | 4.745 | 139,457 | +0.49(+11.38%) |
Jul 18, 2022 | 4.320 | 4.569 | 4.180 | 4.260 | 114,816 | +0.08(+1.91%) |
Jul 15, 2022 | 4.240 | 4.315 | 4.024 | 4.180 | 108,640 | +0.13(+3.21%) |
Jul 14, 2022 | 4.090 | 4.140 | 3.950 | 4.050 | 41,037 | -0.12(-2.88%) |
Jul 13, 2022 | 3.930 | 4.255 | 3.891 | 4.170 | 51,587 | +0.07(+1.71%) |
Jul 12, 2022 | 4.270 | 4.270 | 4.050 | 4.100 | 42,854 | -0.15(-3.53%) |
Jul 11, 2022 | 4.450 | 4.530 | 4.160 | 4.250 | 53,881 | -0.35(-7.61%) |
Jul 08, 2022 | 4.460 | 4.684 | 4.390 | 4.600 | 87,245 | +0.13(+2.91%) |
Jul 07, 2022 | 4.210 | 4.470 | 4.130 | 4.470 | 87,911 | +0.30(+7.19%) |
Jul 06, 2022 | 4.380 | 4.453 | 4.145 | 4.170 | 52,261 | -0.21(-4.79%) |
Jul 05, 2022 | 3.880 | 4.430 | 3.840 | 4.380 | 158,038 | +0.37(+9.23%) |