Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.100 | 4.240 | 4.050 | 4.100 | 329,316 | -0.03(-0.73%) |
Sep 29, 2022 | 4.330 | 4.352 | 4.070 | 4.130 | 312,246 | -0.30(-6.77%) |
Sep 28, 2022 | 4.500 | 4.530 | 4.370 | 4.430 | 270,245 | -0.11(-2.42%) |
Sep 27, 2022 | 4.600 | 4.730 | 4.470 | 4.540 | 202,409 | -0.04(-0.87%) |
Sep 26, 2022 | 4.500 | 4.730 | 4.500 | 4.580 | 214,726 | +0.03(+0.66%) |
Sep 23, 2022 | 4.600 | 4.630 | 4.500 | 4.550 | 274,605 | -0.17(-3.60%) |
Sep 22, 2022 | 4.780 | 4.800 | 4.650 | 4.720 | 356,212 | -0.03(-0.63%) |
Sep 21, 2022 | 4.980 | 4.980 | 4.750 | 4.750 | 391,513 | -0.27(-5.38%) |
Sep 20, 2022 | 4.960 | 5.090 | 4.920 | 5.020 | 172,599 | +0.02(+0.40%) |
Sep 19, 2022 | 4.850 | 5.034 | 4.850 | 5.000 | 350,934 | +0.02(+0.40%) |
Sep 16, 2022 | 5.050 | 5.130 | 4.880 | 4.980 | 1,006,802 | -0.12(-2.35%) |
Sep 15, 2022 | 5.090 | 5.310 | 5.045 | 5.100 | 310,455 | -0.07(-1.35%) |
Sep 14, 2022 | 5.260 | 5.330 | 5.020 | 5.170 | 385,579 | -0.09(-1.71%) |
Sep 13, 2022 | 5.220 | 5.400 | 5.190 | 5.260 | 442,596 | -0.18(-3.31%) |
Sep 12, 2022 | 5.480 | 5.590 | 5.310 | 5.440 | 593,385 | +0.05(+0.93%) |
Sep 09, 2022 | 5.290 | 5.540 | 5.270 | 5.390 | 568,580 | +0.24(+4.66%) |
Sep 08, 2022 | 5.120 | 5.210 | 4.880 | 5.150 | 802,929 | -0.02(-0.39%) |
Sep 07, 2022 | 5.100 | 5.350 | 5.040 | 5.170 | 551,369 | +0.06(+1.17%) |
Sep 06, 2022 | 5.400 | 5.435 | 5.060 | 5.110 | 680,955 | -0.29(-5.37%) |
Sep 02, 2022 | 5.920 | 5.920 | 5.370 | 5.400 | 849,548 | -0.55(-9.24%) |
Sep 01, 2022 | 5.940 | 5.960 | 5.720 | 5.950 | 541,051 | -0.06(-1.00%) |
Aug 31, 2022 | 5.940 | 6.070 | 5.730 | 6.010 | 611,335 | +0.21(+3.62%) |
Aug 30, 2022 | 6.040 | 6.070 | 5.780 | 5.800 | 738,752 | -0.16(-2.68%) |
Aug 29, 2022 | 6.040 | 6.250 | 5.950 | 5.960 | 664,365 | -0.18(-2.93%) |
Aug 26, 2022 | 6.660 | 6.670 | 6.120 | 6.140 | 674,361 | -0.24(-3.76%) |
Aug 25, 2022 | 6.280 | 6.470 | 6.195 | 6.380 | 943,474 | +0.29(+4.76%) |
Aug 24, 2022 | 6.020 | 6.240 | 5.980 | 6.090 | 334,951 | -0.02(-0.33%) |
Aug 23, 2022 | 6.050 | 6.197 | 5.930 | 6.110 | 389,234 | +0.11(+1.83%) |
Aug 22, 2022 | 6.060 | 6.080 | 5.910 | 6.000 | 490,273 | -0.14(-2.28%) |
Aug 19, 2022 | 6.150 | 6.190 | 6.070 | 6.140 | 246,774 | -0.09(-1.44%) |
Aug 18, 2022 | 6.340 | 6.390 | 6.040 | 6.230 | 589,838 | -0.05(-0.80%) |
Aug 17, 2022 | 6.560 | 6.725 | 6.250 | 6.280 | 635,407 | -0.48(-7.10%) |
Aug 16, 2022 | 6.790 | 6.810 | 6.400 | 6.760 | 809,990 | -0.05(-0.73%) |
Aug 15, 2022 | 6.990 | 7.500 | 6.750 | 6.810 | 1,445,678 | -0.49(-6.71%) |
Aug 12, 2022 | 6.990 | 7.320 | 6.940 | 7.300 | 780,944 | +0.24(+3.40%) |
Aug 11, 2022 | 6.790 | 7.140 | 6.600 | 7.060 | 868,796 | +0.48(+7.29%) |
Aug 10, 2022 | 6.310 | 6.600 | 6.240 | 6.580 | 404,850 | +0.32(+5.11%) |
Aug 09, 2022 | 6.350 | 6.380 | 6.180 | 6.260 | 326,362 | -0.12(-1.88%) |
Aug 08, 2022 | 6.290 | 6.440 | 6.220 | 6.380 | 367,351 | +0.11(+1.75%) |
Aug 05, 2022 | 6.590 | 6.590 | 6.140 | 6.270 | 804,925 | -0.34(-5.14%) |
Aug 04, 2022 | 6.740 | 6.940 | 6.540 | 6.610 | 508,161 | +0.04(+0.61%) |
Aug 03, 2022 | 6.330 | 6.600 | 6.230 | 6.570 | 542,434 | +0.36(+5.80%) |
Aug 02, 2022 | 6.110 | 6.360 | 6.080 | 6.210 | 376,434 | +0.02(+0.32%) |
Aug 01, 2022 | 6.460 | 6.460 | 6.080 | 6.190 | 670,798 | -0.29(-4.48%) |
Jul 29, 2022 | 6.420 | 6.560 | 6.310 | 6.480 | 348,101 | -0.11(-1.67%) |
Jul 28, 2022 | 6.570 | 6.640 | 6.340 | 6.590 | 291,782 | +0.03(+0.46%) |
Jul 27, 2022 | 6.500 | 6.590 | 6.270 | 6.560 | 401,370 | +0.17(+2.66%) |
Jul 26, 2022 | 6.580 | 6.580 | 6.280 | 6.390 | 276,229 | -0.09(-1.39%) |
Jul 25, 2022 | 6.750 | 6.780 | 6.410 | 6.480 | 368,368 | -0.16(-2.41%) |
Jul 22, 2022 | 7.150 | 7.209 | 6.590 | 6.640 | 805,370 | -0.64(-8.79%) |
Jul 21, 2022 | 7.030 | 7.300 | 6.950 | 7.280 | 440,997 | +0.26(+3.70%) |
Jul 20, 2022 | 7.030 | 7.310 | 6.940 | 7.020 | 494,304 | -0.06(-0.85%) |
Jul 19, 2022 | 7.660 | 7.695 | 7.020 | 7.080 | 820,359 | -0.51(-6.72%) |
Jul 18, 2022 | 7.250 | 7.940 | 7.220 | 7.590 | 937,870 | +0.41(+5.71%) |
Jul 15, 2022 | 7.000 | 7.250 | 6.780 | 7.180 | 1,213,418 | +0.24(+3.46%) |
Jul 14, 2022 | 6.400 | 6.950 | 6.070 | 6.940 | 1,156,130 | +0.58(+9.12%) |
Jul 13, 2022 | 6.620 | 6.620 | 6.150 | 6.360 | 710,247 | -0.37(-5.50%) |
Jul 12, 2022 | 6.910 | 6.980 | 6.610 | 6.730 | 710,928 | -0.12(-1.75%) |
Jul 11, 2022 | 7.000 | 7.095 | 6.790 | 6.850 | 891,329 | -0.43(-5.91%) |
Jul 08, 2022 | 7.410 | 7.500 | 6.880 | 7.280 | 2,641,971 | -0.30(-3.96%) |
Jul 07, 2022 | 7.510 | 7.890 | 7.400 | 7.580 | 884,197 | +0.18(+2.43%) |
Jul 06, 2022 | 8.100 | 8.100 | 7.230 | 7.400 | 1,202,364 | -0.71(-8.75%) |
Jul 05, 2022 | 7.900 | 8.250 | 7.740 | 8.110 | 631,937 | -0.42(-4.92%) |