Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.810 | 4.810 | 4.640 | 4.690 | 56,537 | +0.05(+1.08%) |
Sep 29, 2022 | 4.740 | 4.740 | 4.640 | 4.640 | 53,405 | -0.24(-4.92%) |
Sep 28, 2022 | 4.730 | 4.980 | 4.672 | 4.880 | 62,842 | +0.12(+2.41%) |
Sep 27, 2022 | 5.000 | 5.030 | 4.710 | 4.765 | 33,039 | -0.10(-1.95%) |
Sep 26, 2022 | 5.000 | 5.030 | 4.715 | 4.860 | 51,235 | -0.12(-2.41%) |
Sep 23, 2022 | 5.240 | 5.240 | 4.900 | 4.980 | 76,437 | -0.34(-6.39%) |
Sep 22, 2022 | 5.350 | 5.479 | 5.170 | 5.320 | 95,106 | -0.10(-1.85%) |
Sep 21, 2022 | 5.400 | 5.490 | 5.250 | 5.420 | 78,309 | +0.12(+2.26%) |
Sep 20, 2022 | 5.370 | 5.618 | 5.010 | 5.300 | 56,708 | +0.10(+1.92%) |
Sep 19, 2022 | 5.170 | 5.240 | 4.980 | 5.200 | 27,633 | +0.07(+1.36%) |
Sep 16, 2022 | 5.200 | 5.480 | 4.990 | 5.130 | 60,439 | -0.17(-3.21%) |
Sep 15, 2022 | 5.530 | 5.635 | 5.200 | 5.300 | 33,903 | -0.22(-3.99%) |
Sep 14, 2022 | 5.490 | 5.800 | 5.490 | 5.520 | 59,931 | +0.11(+2.03%) |
Sep 13, 2022 | 5.350 | 5.670 | 5.350 | 5.410 | 58,007 | -0.03(-0.55%) |
Sep 12, 2022 | 5.430 | 5.770 | 5.420 | 5.440 | 73,127 | -0.04(-0.73%) |
Sep 09, 2022 | 5.160 | 5.500 | 5.015 | 5.480 | 397,880 | +0.39(+7.61%) |
Sep 08, 2022 | 5.000 | 5.199 | 4.945 | 5.093 | 165,446 | +0.07(+1.44%) |
Sep 07, 2022 | 4.770 | 5.110 | 4.770 | 5.020 | 172,516 | +0.22(+4.58%) |
Sep 06, 2022 | 5.190 | 5.410 | 4.730 | 4.800 | 105,014 | -0.36(-6.98%) |
Sep 02, 2022 | 5.510 | 5.740 | 5.110 | 5.160 | 151,127 | -0.23(-4.27%) |
Sep 01, 2022 | 5.660 | 5.660 | 5.160 | 5.390 | 56,238 | -0.22(-3.92%) |
Aug 31, 2022 | 5.790 | 5.790 | 5.490 | 5.610 | 19,483 | -0.12(-2.09%) |
Aug 30, 2022 | 5.790 | 5.940 | 5.508 | 5.730 | 27,941 | -0.12(-2.05%) |
Aug 29, 2022 | 5.790 | 5.900 | 5.560 | 5.850 | 68,189 | +0.10(+1.74%) |
Aug 26, 2022 | 5.660 | 5.840 | 5.540 | 5.750 | 65,656 | +0.05(+0.88%) |
Aug 25, 2022 | 5.780 | 5.780 | 5.660 | 5.700 | 30,597 | -0.02(-0.35%) |
Aug 24, 2022 | 5.750 | 5.790 | 5.510 | 5.720 | 21,860 | -0.03(-0.52%) |
Aug 23, 2022 | 5.680 | 5.890 | 5.500 | 5.750 | 46,855 | +0.04(+0.70%) |
Aug 22, 2022 | 5.900 | 5.900 | 5.550 | 5.710 | 39,460 | -0.18(-3.06%) |
Aug 19, 2022 | 5.270 | 5.900 | 5.220 | 5.890 | 126,142 | +0.55(+10.30%) |
Aug 18, 2022 | 5.250 | 5.640 | 5.100 | 5.340 | 81,281 | +0.09(+1.71%) |
Aug 17, 2022 | 5.050 | 5.250 | 5.040 | 5.250 | 66,096 | +0.17(+3.35%) |
Aug 16, 2022 | 5.170 | 5.170 | 5.010 | 5.080 | 18,250 | -0.09(-1.74%) |
Aug 15, 2022 | 5.200 | 5.265 | 5.170 | 5.170 | 32,367 | -0.05(-0.96%) |
Aug 12, 2022 | 5.090 | 5.355 | 5.030 | 5.220 | 32,611 | +0.12(+2.35%) |
Aug 11, 2022 | 5.040 | 5.230 | 5.010 | 5.100 | 15,686 | +0.06(+1.19%) |
Aug 10, 2022 | 5.300 | 5.440 | 5.040 | 5.040 | 18,133 | -0.28(-5.26%) |
Aug 09, 2022 | 5.350 | 5.490 | 5.170 | 5.320 | 65,575 | +0.01(+0.19%) |
Aug 08, 2022 | 5.290 | 5.435 | 5.290 | 5.310 | 12,059 | +0.02(+0.38%) |
Aug 05, 2022 | 5.300 | 5.380 | 5.100 | 5.290 | 18,950 | -0.02(-0.38%) |
Aug 04, 2022 | 5.380 | 5.420 | 5.210 | 5.310 | 19,620 | -0.09(-1.67%) |
Aug 03, 2022 | 5.240 | 5.450 | 5.180 | 5.400 | 51,053 | +0.24(+4.65%) |
Aug 02, 2022 | 5.110 | 5.280 | 5.100 | 5.160 | 19,207 | +0.04(+0.78%) |
Aug 01, 2022 | 5.110 | 5.250 | 4.990 | 5.120 | 57,467 | +0.04(+0.79%) |
Jul 29, 2022 | 5.070 | 5.180 | 4.940 | 5.080 | 15,886 | +0.00(+0.00%) |
Jul 28, 2022 | 5.080 | 5.170 | 5.050 | 5.080 | 28,137 | -0.04(-0.78%) |
Jul 27, 2022 | 5.150 | 5.180 | 5.070 | 5.120 | 17,448 | +0.04(+0.79%) |
Jul 26, 2022 | 5.170 | 5.210 | 5.080 | 5.080 | 7,453 | -0.09(-1.74%) |
Jul 25, 2022 | 5.160 | 5.210 | 5.050 | 5.170 | 55,579 | +0.07(+1.37%) |
Jul 22, 2022 | 5.100 | 5.130 | 5.010 | 5.100 | 20,920 | -0.06(-1.16%) |
Jul 21, 2022 | 5.200 | 5.200 | 5.019 | 5.160 | 37,939 | -0.03(-0.58%) |
Jul 20, 2022 | 5.120 | 5.240 | 5.035 | 5.190 | 55,513 | +0.23(+4.64%) |
Jul 19, 2022 | 5.010 | 5.180 | 4.920 | 4.960 | 53,479 | -0.05(-1.00%) |
Jul 18, 2022 | 4.840 | 5.100 | 4.680 | 5.010 | 85,320 | +0.20(+4.16%) |
Jul 15, 2022 | 4.565 | 4.850 | 4.565 | 4.810 | 73,219 | +0.22(+4.79%) |
Jul 14, 2022 | 4.740 | 4.740 | 4.570 | 4.590 | 17,411 | -0.09(-1.92%) |
Jul 13, 2022 | 4.650 | 4.680 | 4.590 | 4.680 | 15,127 | +0.00(+0.00%) |
Jul 12, 2022 | 4.610 | 4.850 | 4.550 | 4.680 | 63,605 | +0.06(+1.30%) |
Jul 11, 2022 | 4.417 | 4.690 | 4.417 | 4.620 | 11,731 | -0.05(-1.07%) |
Jul 08, 2022 | 4.655 | 4.785 | 4.510 | 4.670 | 65,821 | +0.03(+0.65%) |
Jul 07, 2022 | 4.630 | 4.800 | 4.590 | 4.640 | 11,723 | +0.07(+1.53%) |
Jul 06, 2022 | 4.580 | 4.680 | 4.500 | 4.570 | 37,448 | -0.02(-0.44%) |
Jul 05, 2022 | 4.660 | 4.700 | 4.390 | 4.590 | 42,924 | -0.07(-1.50%) |