Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.529 | 4.565 | 4.430 | 4.430 | 608,717 | -0.08(-1.80%) |
Sep 29, 2022 | 4.592 | 4.601 | 4.470 | 4.511 | 639,443 | -0.13(-2.73%) |
Sep 28, 2022 | 4.574 | 4.692 | 4.520 | 4.638 | 581,131 | +0.10(+2.19%) |
Sep 27, 2022 | 4.610 | 4.683 | 4.511 | 4.538 | 661,602 | -0.03(-0.59%) |
Sep 26, 2022 | 4.620 | 4.692 | 4.547 | 4.565 | 807,886 | -0.08(-1.75%) |
Sep 23, 2022 | 4.737 | 4.755 | 4.556 | 4.647 | 1,065,918 | -0.14(-3.02%) |
Sep 22, 2022 | 4.864 | 4.909 | 4.791 | 4.791 | 525,216 | -0.08(-1.67%) |
Sep 21, 2022 | 4.981 | 5.008 | 4.873 | 4.873 | 550,847 | -0.04(-0.74%) |
Sep 20, 2022 | 4.990 | 4.990 | 4.873 | 4.909 | 708,436 | -0.13(-2.51%) |
Sep 19, 2022 | 4.873 | 5.035 | 4.864 | 5.035 | 1,120,622 | +0.12(+2.39%) |
Sep 16, 2022 | 4.800 | 4.918 | 4.728 | 4.918 | 1,994,324 | +0.05(+0.93%) |
Sep 15, 2022 | 4.846 | 4.936 | 4.832 | 4.873 | 918,328 | +0.02(+0.37%) |
Sep 14, 2022 | 4.999 | 4.999 | 4.809 | 4.855 | 906,170 | -0.13(-2.54%) |
Sep 13, 2022 | 5.180 | 5.198 | 4.945 | 4.981 | 693,524 | -0.28(-5.33%) |
Sep 12, 2022 | 5.325 | 5.329 | 5.216 | 5.261 | 587,316 | +0.02(+0.34%) |
Sep 09, 2022 | 5.090 | 5.243 | 5.090 | 5.243 | 968,126 | +0.18(+3.57%) |
Sep 08, 2022 | 5.072 | 5.081 | 4.986 | 5.062 | 538,432 | -0.06(-1.23%) |
Sep 07, 2022 | 5.062 | 5.162 | 5.017 | 5.126 | 680,646 | +0.06(+1.25%) |
Sep 06, 2022 | 5.198 | 5.279 | 4.995 | 5.062 | 755,240 | -0.11(-2.10%) |
Sep 02, 2022 | 5.361 | 5.373 | 5.162 | 5.171 | 887,735 | -0.12(-2.22%) |
Sep 01, 2022 | 5.325 | 5.325 | 5.252 | 5.288 | 663,411 | -0.07(-1.35%) |
Aug 31, 2022 | 5.514 | 5.529 | 5.343 | 5.361 | 817,558 | -0.15(-2.79%) |
Aug 30, 2022 | 5.641 | 5.677 | 5.496 | 5.514 | 530,257 | -0.13(-2.24%) |
Aug 29, 2022 | 5.650 | 5.686 | 5.609 | 5.641 | 422,309 | -0.02(-0.32%) |
Aug 26, 2022 | 5.912 | 5.930 | 5.650 | 5.659 | 772,465 | -0.24(-4.13%) |
Aug 25, 2022 | 5.858 | 5.921 | 5.799 | 5.903 | 761,215 | +0.10(+1.79%) |
Aug 24, 2022 | 5.871 | 5.880 | 5.772 | 5.799 | 701,135 | -0.08(-1.37%) |
Aug 23, 2022 | 5.826 | 5.906 | 5.826 | 5.880 | 512,940 | +0.04(+0.77%) |
Aug 22, 2022 | 5.969 | 6.005 | 5.817 | 5.835 | 613,714 | -0.21(-3.40%) |
Aug 19, 2022 | 6.157 | 6.157 | 6.014 | 6.040 | 622,687 | -0.15(-2.45%) |
Aug 18, 2022 | 6.112 | 6.215 | 6.049 | 6.192 | 800,724 | +0.08(+1.32%) |
Aug 17, 2022 | 6.210 | 6.246 | 6.094 | 6.112 | 865,503 | -0.21(-3.25%) |
Aug 16, 2022 | 6.282 | 6.326 | 6.228 | 6.318 | 683,429 | +0.03(+0.43%) |
Aug 15, 2022 | 6.219 | 6.318 | 6.192 | 6.291 | 541,265 | +0.04(+0.72%) |
Aug 12, 2022 | 6.175 | 6.255 | 6.152 | 6.246 | 683,876 | +0.14(+2.34%) |
Aug 11, 2022 | 6.005 | 6.166 | 6.005 | 6.103 | 662,839 | +0.09(+1.49%) |
Aug 10, 2022 | 5.951 | 6.054 | 5.880 | 6.014 | 812,053 | +0.19(+3.22%) |
Aug 09, 2022 | 5.951 | 5.991 | 5.763 | 5.826 | 1,306,770 | -0.59(-9.19%) |
Aug 08, 2022 | 6.434 | 6.487 | 6.407 | 6.416 | 465,168 | +0.03(+0.42%) |
Aug 05, 2022 | 6.318 | 6.398 | 6.300 | 6.389 | 356,942 | +0.03(+0.42%) |
Aug 04, 2022 | 6.389 | 6.460 | 6.326 | 6.362 | 480,018 | -0.03(-0.42%) |
Aug 03, 2022 | 6.353 | 6.434 | 6.313 | 6.389 | 388,800 | +0.08(+1.27%) |
Aug 02, 2022 | 6.407 | 6.452 | 6.291 | 6.309 | 422,278 | -0.11(-1.67%) |
Aug 01, 2022 | 6.344 | 6.487 | 6.295 | 6.416 | 487,548 | +0.01(+0.14%) |
Jul 29, 2022 | 6.416 | 6.416 | 6.313 | 6.407 | 703,865 | +0.02(+0.28%) |
Jul 28, 2022 | 6.452 | 6.487 | 6.367 | 6.389 | 578,882 | -0.07(-1.11%) |
Jul 27, 2022 | 6.326 | 6.505 | 6.313 | 6.460 | 437,960 | +0.14(+2.26%) |
Jul 26, 2022 | 6.273 | 6.344 | 6.233 | 6.318 | 342,192 | +0.06(+1.00%) |
Jul 25, 2022 | 6.300 | 6.349 | 6.228 | 6.255 | 402,308 | +0.00(+0.00%) |
Jul 22, 2022 | 6.362 | 6.398 | 6.201 | 6.255 | 449,201 | -0.08(-1.27%) |
Jul 21, 2022 | 6.326 | 6.335 | 6.237 | 6.335 | 303,195 | -0.06(-0.98%) |
Jul 20, 2022 | 6.309 | 6.416 | 6.291 | 6.398 | 403,475 | +0.08(+1.27%) |
Jul 19, 2022 | 6.085 | 6.335 | 6.085 | 6.318 | 416,243 | +0.29(+4.90%) |
Jul 18, 2022 | 5.987 | 6.085 | 5.987 | 6.023 | 486,118 | +0.10(+1.66%) |
Jul 15, 2022 | 5.898 | 5.969 | 5.763 | 5.924 | 530,359 | +0.13(+2.16%) |
Jul 14, 2022 | 5.808 | 5.808 | 5.714 | 5.799 | 500,718 | -0.08(-1.37%) |
Jul 13, 2022 | 5.871 | 5.902 | 5.763 | 5.880 | 502,459 | -0.01(-0.15%) |
Jul 12, 2022 | 5.862 | 6.005 | 5.826 | 5.889 | 527,965 | +0.03(+0.46%) |
Jul 11, 2022 | 5.853 | 5.898 | 5.826 | 5.862 | 512,719 | +0.01(+0.15%) |
Jul 08, 2022 | 5.844 | 5.920 | 5.781 | 5.853 | 523,094 | +0.03(+0.46%) |
Jul 07, 2022 | 5.737 | 5.862 | 5.737 | 5.826 | 695,786 | +0.11(+1.88%) |
Jul 06, 2022 | 5.826 | 5.889 | 5.683 | 5.719 | 445,010 | -0.14(-2.44%) |
Jul 05, 2022 | 5.826 | 5.906 | 5.683 | 5.862 | 728,259 | -0.01(-0.15%) |