Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.890 | 5.130 | 4.860 | 4.900 | 1,337,194 | +0.03(+0.62%) |
Sep 29, 2022 | 5.150 | 5.170 | 4.820 | 4.870 | 1,480,319 | -0.34(-6.53%) |
Sep 28, 2022 | 5.100 | 5.265 | 5.040 | 5.210 | 1,594,850 | +0.20(+3.99%) |
Sep 27, 2022 | 4.900 | 5.050 | 4.840 | 5.010 | 1,890,700 | +0.23(+4.81%) |
Sep 26, 2022 | 4.920 | 5.058 | 4.753 | 4.780 | 1,055,090 | -0.17(-3.43%) |
Sep 23, 2022 | 4.970 | 5.030 | 4.840 | 4.950 | 1,369,472 | -0.09(-1.79%) |
Sep 22, 2022 | 5.020 | 5.090 | 4.910 | 5.040 | 1,399,466 | -0.03(-0.59%) |
Sep 21, 2022 | 5.320 | 5.350 | 5.060 | 5.070 | 1,215,381 | -0.23(-4.34%) |
Sep 20, 2022 | 5.270 | 5.380 | 5.200 | 5.300 | 1,446,213 | -0.01(-0.19%) |
Sep 19, 2022 | 5.210 | 5.310 | 5.025 | 5.310 | 1,764,935 | +0.06(+1.14%) |
Sep 16, 2022 | 5.650 | 5.760 | 5.240 | 5.250 | 3,262,535 | -0.55(-9.48%) |
Sep 15, 2022 | 5.560 | 5.800 | 5.480 | 5.800 | 2,027,127 | +0.21(+3.76%) |
Sep 14, 2022 | 5.490 | 5.600 | 5.340 | 5.590 | 2,256,999 | +0.13(+2.38%) |
Sep 13, 2022 | 5.530 | 5.600 | 5.340 | 5.460 | 2,003,091 | -0.29(-5.04%) |
Sep 12, 2022 | 5.730 | 5.770 | 5.611 | 5.750 | 1,045,784 | +0.05(+0.88%) |
Sep 09, 2022 | 5.820 | 5.880 | 5.685 | 5.700 | 1,028,211 | -0.07(-1.21%) |
Sep 08, 2022 | 5.460 | 5.770 | 5.460 | 5.770 | 1,976,454 | +0.12(+2.12%) |
Sep 07, 2022 | 5.330 | 5.655 | 5.330 | 5.650 | 1,527,884 | +0.32(+6.00%) |
Sep 06, 2022 | 5.520 | 5.570 | 5.300 | 5.330 | 1,838,576 | -0.20(-3.62%) |
Sep 02, 2022 | 5.660 | 5.755 | 5.520 | 5.530 | 1,951,167 | -0.04(-0.72%) |
Sep 01, 2022 | 5.330 | 5.570 | 5.300 | 5.570 | 1,324,125 | +0.17(+3.15%) |
Aug 31, 2022 | 5.440 | 5.535 | 5.280 | 5.400 | 1,484,587 | +0.07(+1.31%) |
Aug 30, 2022 | 5.400 | 5.565 | 5.110 | 5.330 | 1,552,177 | +0.08(+1.52%) |
Aug 29, 2022 | 5.300 | 5.490 | 5.205 | 5.250 | 1,740,369 | -0.15(-2.78%) |
Aug 26, 2022 | 5.830 | 5.850 | 5.350 | 5.400 | 1,080,987 | -0.45(-7.69%) |
Aug 25, 2022 | 5.940 | 6.070 | 5.820 | 5.850 | 1,125,984 | +0.00(+0.00%) |
Aug 24, 2022 | 5.590 | 5.919 | 5.550 | 5.850 | 1,186,034 | +0.27(+4.84%) |
Aug 23, 2022 | 5.560 | 5.705 | 5.480 | 5.580 | 1,194,502 | +0.05(+0.90%) |
Aug 22, 2022 | 5.600 | 5.765 | 5.500 | 5.530 | 1,361,303 | -0.14(-2.47%) |
Aug 19, 2022 | 5.820 | 5.920 | 5.620 | 5.670 | 1,161,899 | -0.30(-5.03%) |
Aug 18, 2022 | 5.830 | 5.990 | 5.760 | 5.970 | 1,623,552 | +0.08(+1.36%) |
Aug 17, 2022 | 5.960 | 6.080 | 5.870 | 5.890 | 1,122,330 | -0.20(-3.28%) |
Aug 16, 2022 | 6.340 | 6.340 | 5.985 | 6.090 | 1,357,603 | -0.30(-4.69%) |
Aug 15, 2022 | 6.250 | 6.420 | 6.190 | 6.390 | 2,005,021 | +0.06(+0.95%) |
Aug 12, 2022 | 5.850 | 6.390 | 5.770 | 6.330 | 1,467,185 | +0.51(+8.76%) |
Aug 11, 2022 | 5.930 | 6.135 | 5.755 | 5.820 | 2,202,793 | -0.03(-0.51%) |
Aug 10, 2022 | 5.400 | 5.870 | 5.280 | 5.850 | 2,497,594 | +0.61(+11.64%) |
Aug 09, 2022 | 5.200 | 5.300 | 5.050 | 5.240 | 1,374,211 | -0.05(-0.95%) |
Aug 08, 2022 | 5.230 | 5.355 | 5.120 | 5.290 | 1,482,922 | +0.09(+1.73%) |
Aug 05, 2022 | 4.690 | 5.240 | 4.610 | 5.200 | 1,397,710 | +0.43(+9.01%) |
Aug 04, 2022 | 4.780 | 4.810 | 4.620 | 4.770 | 2,143,812 | -0.03(-0.63%) |
Aug 03, 2022 | 4.510 | 4.940 | 4.500 | 4.800 | 2,023,366 | +0.36(+8.11%) |
Aug 02, 2022 | 4.200 | 4.530 | 4.200 | 4.440 | 1,604,865 | +0.17(+3.98%) |
Aug 01, 2022 | 4.260 | 4.460 | 4.240 | 4.270 | 1,267,923 | -0.02(-0.47%) |
Jul 29, 2022 | 4.390 | 4.420 | 4.210 | 4.290 | 919,694 | -0.16(-3.60%) |
Jul 28, 2022 | 4.550 | 4.590 | 4.330 | 4.450 | 983,280 | -0.12(-2.63%) |
Jul 27, 2022 | 4.530 | 4.580 | 4.395 | 4.570 | 1,403,527 | +0.11(+2.47%) |
Jul 26, 2022 | 4.420 | 4.575 | 4.350 | 4.460 | 1,109,747 | +0.00(+0.00%) |
Jul 25, 2022 | 4.500 | 4.594 | 4.385 | 4.460 | 951,837 | -0.04(-0.89%) |
Jul 22, 2022 | 4.700 | 4.770 | 4.490 | 4.500 | 1,016,542 | -0.21(-4.46%) |
Jul 21, 2022 | 4.750 | 4.769 | 4.620 | 4.710 | 1,157,684 | -0.04(-0.84%) |
Jul 20, 2022 | 4.760 | 5.060 | 4.680 | 4.750 | 2,135,442 | +0.04(+0.85%) |
Jul 19, 2022 | 4.550 | 4.760 | 4.520 | 4.710 | 1,403,519 | +0.25(+5.61%) |
Jul 18, 2022 | 4.620 | 4.730 | 4.410 | 4.460 | 1,396,349 | -0.08(-1.76%) |
Jul 15, 2022 | 4.630 | 4.630 | 4.365 | 4.540 | 1,269,259 | +0.00(+0.00%) |
Jul 14, 2022 | 4.510 | 4.610 | 4.470 | 4.540 | 1,040,199 | -0.03(-0.66%) |
Jul 13, 2022 | 4.370 | 4.630 | 4.280 | 4.570 | 1,243,667 | +0.09(+2.01%) |
Jul 12, 2022 | 4.430 | 4.490 | 4.150 | 4.480 | 1,174,698 | +0.10(+2.28%) |
Jul 11, 2022 | 4.580 | 4.580 | 4.380 | 4.380 | 981,983 | -0.25(-5.40%) |
Jul 08, 2022 | 4.600 | 4.686 | 4.520 | 4.630 | 796,161 | -0.04(-0.86%) |
Jul 07, 2022 | 4.620 | 4.740 | 4.555 | 4.670 | 1,394,392 | +0.08(+1.74%) |
Jul 06, 2022 | 4.700 | 4.809 | 4.585 | 4.590 | 1,398,060 | -0.08(-1.71%) |
Jul 05, 2022 | 4.210 | 4.670 | 4.145 | 4.670 | 2,141,164 | +0.39(+9.11%) |