Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.370 | 6.130 | 5.020 | 5.420 | 83,123 | +0.29(+5.65%) |
Sep 29, 2022 | 5.540 | 5.710 | 5.010 | 5.130 | 50,666 | -0.44(-7.90%) |
Sep 28, 2022 | 5.560 | 5.990 | 5.391 | 5.570 | 76,837 | -0.02(-0.36%) |
Sep 27, 2022 | 6.090 | 6.160 | 5.460 | 5.590 | 58,231 | -0.53(-8.66%) |
Sep 26, 2022 | 6.380 | 6.750 | 6.010 | 6.120 | 94,760 | -0.35(-5.41%) |
Sep 23, 2022 | 6.170 | 6.624 | 6.080 | 6.470 | 111,519 | +0.44(+7.30%) |
Sep 22, 2022 | 6.040 | 6.120 | 5.645 | 6.030 | 111,817 | -0.13(-2.11%) |
Sep 21, 2022 | 6.190 | 6.490 | 5.870 | 6.160 | 41,022 | -0.05(-0.81%) |
Sep 20, 2022 | 6.210 | 6.230 | 6.035 | 6.210 | 44,566 | -0.08(-1.27%) |
Sep 19, 2022 | 5.750 | 6.290 | 5.750 | 6.290 | 36,309 | +0.42(+7.16%) |
Sep 16, 2022 | 5.840 | 6.080 | 5.350 | 5.870 | 378,809 | -0.30(-4.86%) |
Sep 15, 2022 | 6.070 | 6.630 | 5.530 | 6.170 | 114,153 | -0.48(-7.22%) |
Sep 14, 2022 | 7.000 | 9.000 | 5.620 | 6.650 | 910,882 | +0.03(+0.45%) |
Sep 13, 2022 | 6.000 | 6.790 | 5.950 | 6.620 | 40,647 | +0.60(+9.97%) |
Sep 12, 2022 | 6.140 | 6.200 | 5.770 | 6.020 | 27,425 | +0.01(+0.17%) |
Sep 09, 2022 | 6.400 | 6.825 | 6.010 | 6.010 | 79,493 | -0.22(-3.53%) |
Sep 08, 2022 | 5.710 | 6.640 | 5.710 | 6.230 | 110,975 | +0.17(+2.81%) |
Sep 07, 2022 | 5.140 | 6.400 | 5.090 | 6.060 | 62,383 | +0.88(+16.99%) |
Sep 06, 2022 | 4.930 | 5.980 | 4.930 | 5.180 | 132,279 | +0.37(+7.69%) |
Sep 02, 2022 | 4.450 | 5.073 | 4.410 | 4.810 | 32,382 | -0.10(-2.04%) |
Sep 01, 2022 | 4.210 | 5.070 | 4.210 | 4.910 | 71,542 | +0.44(+9.84%) |
Aug 31, 2022 | 4.330 | 4.480 | 4.260 | 4.470 | 6,360 | +0.22(+5.18%) |
Aug 30, 2022 | 4.420 | 4.480 | 4.100 | 4.250 | 22,878 | -0.12(-2.86%) |
Aug 29, 2022 | 4.585 | 4.740 | 4.110 | 4.375 | 21,100 | -0.13(-2.99%) |
Aug 26, 2022 | 4.610 | 4.770 | 4.380 | 4.510 | 24,618 | -0.21(-4.45%) |
Aug 25, 2022 | 4.480 | 4.760 | 4.430 | 4.720 | 8,907 | +0.36(+8.26%) |
Aug 24, 2022 | 4.240 | 4.560 | 4.240 | 4.360 | 49,965 | +0.14(+3.32%) |
Aug 23, 2022 | 4.530 | 4.590 | 4.220 | 4.220 | 39,879 | -0.27(-6.01%) |
Aug 22, 2022 | 4.420 | 5.020 | 4.160 | 4.490 | 95,685 | +0.01(+0.22%) |
Aug 19, 2022 | 4.810 | 4.900 | 4.470 | 4.480 | 28,498 | -0.41(-8.38%) |
Aug 18, 2022 | 4.490 | 4.890 | 4.380 | 4.890 | 37,288 | +0.33(+7.24%) |
Aug 17, 2022 | 4.540 | 4.820 | 4.300 | 4.560 | 39,597 | -0.16(-3.39%) |
Aug 16, 2022 | 4.880 | 5.040 | 4.695 | 4.720 | 40,070 | -0.28(-5.60%) |
Aug 15, 2022 | 4.890 | 5.060 | 4.460 | 5.000 | 32,626 | +0.06(+1.21%) |
Aug 12, 2022 | 4.750 | 5.170 | 4.600 | 4.940 | 53,554 | +0.27(+5.78%) |
Aug 11, 2022 | 4.960 | 5.500 | 4.620 | 4.670 | 37,792 | -0.20(-4.11%) |
Aug 10, 2022 | 4.690 | 5.370 | 4.634 | 4.870 | 377,036 | +0.38(+8.46%) |
Aug 09, 2022 | 4.890 | 4.908 | 4.440 | 4.490 | 54,462 | -0.46(-9.29%) |
Aug 08, 2022 | 5.000 | 5.110 | 4.810 | 4.950 | 29,987 | +0.03(+0.61%) |
Aug 05, 2022 | 4.650 | 5.400 | 4.650 | 4.920 | 48,269 | +0.17(+3.58%) |
Aug 04, 2022 | 4.600 | 4.950 | 4.400 | 4.750 | 50,640 | +0.25(+5.56%) |
Aug 03, 2022 | 4.620 | 5.033 | 4.305 | 4.500 | 95,406 | +0.01(+0.22%) |
Aug 02, 2022 | 4.120 | 4.660 | 4.000 | 4.490 | 63,969 | +0.24(+5.65%) |
Aug 01, 2022 | 5.030 | 5.080 | 4.150 | 4.250 | 105,366 | -0.85(-16.67%) |
Jul 29, 2022 | 5.320 | 5.530 | 5.020 | 5.100 | 76,364 | -0.26(-4.85%) |
Jul 28, 2022 | 5.530 | 5.750 | 5.230 | 5.360 | 25,427 | -0.15(-2.72%) |
Jul 27, 2022 | 5.440 | 5.520 | 5.190 | 5.510 | 29,394 | +0.21(+3.96%) |
Jul 26, 2022 | 5.560 | 5.560 | 5.035 | 5.300 | 54,359 | -0.20(-3.64%) |
Jul 25, 2022 | 5.050 | 5.580 | 4.860 | 5.500 | 72,246 | +0.47(+9.34%) |
Jul 22, 2022 | 5.280 | 5.280 | 4.910 | 5.030 | 38,600 | -0.30(-5.63%) |
Jul 21, 2022 | 5.120 | 5.936 | 5.000 | 5.330 | 126,386 | +0.31(+6.18%) |
Jul 20, 2022 | 4.640 | 5.050 | 4.640 | 5.020 | 37,500 | +0.37(+7.96%) |
Jul 19, 2022 | 4.420 | 4.699 | 4.420 | 4.650 | 47,080 | +0.28(+6.41%) |
Jul 18, 2022 | 4.310 | 4.990 | 4.210 | 4.370 | 87,605 | +0.06(+1.39%) |
Jul 15, 2022 | 4.440 | 4.555 | 4.140 | 4.310 | 119,747 | -0.03(-0.69%) |
Jul 14, 2022 | 4.500 | 4.530 | 4.180 | 4.340 | 47,182 | -0.20(-4.41%) |
Jul 13, 2022 | 4.140 | 4.760 | 4.110 | 4.540 | 53,971 | +0.22(+5.09%) |
Jul 12, 2022 | 4.400 | 4.400 | 4.170 | 4.320 | 38,520 | -0.08(-1.82%) |
Jul 11, 2022 | 4.720 | 4.720 | 4.270 | 4.400 | 85,356 | -0.24(-5.17%) |
Jul 08, 2022 | 4.550 | 4.765 | 4.437 | 4.640 | 62,709 | +0.02(+0.43%) |
Jul 07, 2022 | 4.780 | 4.944 | 4.530 | 4.620 | 117,502 | -0.15(-3.14%) |
Jul 06, 2022 | 4.120 | 5.155 | 4.060 | 4.770 | 374,196 | +0.71(+17.49%) |
Jul 05, 2022 | 3.590 | 4.162 | 3.448 | 4.060 | 101,801 | +0.43(+11.85%) |