Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.480 | 5.550 | 5.270 | 5.400 | 33,891 | -0.08(-1.46%) |
Sep 29, 2022 | 5.150 | 5.480 | 5.090 | 5.480 | 49,826 | +0.37(+7.24%) |
Sep 28, 2022 | 5.040 | 5.110 | 5.037 | 5.110 | 11,586 | +0.07(+1.44%) |
Sep 27, 2022 | 5.030 | 5.085 | 4.980 | 5.037 | 27,096 | +0.01(+0.15%) |
Sep 26, 2022 | 5.100 | 5.150 | 4.950 | 5.030 | 20,028 | -0.07(-1.37%) |
Sep 23, 2022 | 5.100 | 5.110 | 5.040 | 5.100 | 14,505 | +0.02(+0.39%) |
Sep 22, 2022 | 5.300 | 5.300 | 5.060 | 5.080 | 7,492 | -0.26(-4.87%) |
Sep 21, 2022 | 5.270 | 5.350 | 5.220 | 5.340 | 11,683 | +0.06(+1.14%) |
Sep 20, 2022 | 5.140 | 5.280 | 5.110 | 5.280 | 22,670 | +0.10(+1.93%) |
Sep 19, 2022 | 5.180 | 5.200 | 5.040 | 5.180 | 39,140 | +0.14(+2.78%) |
Sep 16, 2022 | 5.150 | 5.197 | 5.030 | 5.040 | 42,036 | -0.15(-2.89%) |
Sep 15, 2022 | 5.160 | 5.260 | 5.120 | 5.190 | 29,893 | +0.01(+0.19%) |
Sep 14, 2022 | 5.260 | 5.360 | 5.080 | 5.180 | 90,506 | +0.27(+5.42%) |
Sep 13, 2022 | 4.900 | 5.010 | 4.850 | 4.914 | 6,658 | +0.06(+1.32%) |
Sep 12, 2022 | 4.900 | 4.998 | 4.850 | 4.850 | 11,596 | -0.15(-3.00%) |
Sep 09, 2022 | 5.138 | 5.138 | 5.000 | 5.000 | 1,684 | +0.06(+1.21%) |
Sep 08, 2022 | 5.050 | 5.050 | 4.850 | 4.940 | 3,922 | +0.01(+0.20%) |
Sep 07, 2022 | 4.860 | 4.930 | 4.860 | 4.930 | 3,039 | +0.07(+1.44%) |
Sep 06, 2022 | 4.950 | 5.153 | 4.860 | 4.860 | 11,322 | -0.19(-3.76%) |
Sep 02, 2022 | 5.160 | 5.160 | 5.050 | 5.050 | 3,129 | +0.06(+1.23%) |
Sep 01, 2022 | 4.970 | 5.000 | 4.850 | 4.989 | 6,411 | +0.02(+0.37%) |
Aug 31, 2022 | 4.970 | 5.090 | 4.890 | 4.970 | 12,520 | -0.01(-0.20%) |
Aug 30, 2022 | 5.000 | 5.090 | 4.947 | 4.980 | 3,883 | -0.04(-0.80%) |
Aug 29, 2022 | 4.960 | 5.020 | 4.930 | 5.020 | 3,998 | +0.05(+1.01%) |
Aug 26, 2022 | 5.040 | 5.040 | 4.960 | 4.970 | 2,077 | -0.03(-0.60%) |
Aug 25, 2022 | 5.290 | 5.290 | 5.000 | 5.000 | 6,773 | +0.00(+0.00%) |
Aug 24, 2022 | 5.200 | 5.200 | 4.920 | 5.000 | 14,527 | -0.10(-1.96%) |
Aug 23, 2022 | 5.120 | 5.300 | 5.020 | 5.100 | 15,485 | +0.05(+0.99%) |
Aug 22, 2022 | 5.160 | 5.440 | 5.050 | 5.050 | 34,531 | -0.12(-2.32%) |
Aug 19, 2022 | 5.080 | 5.170 | 5.059 | 5.170 | 4,231 | +0.14(+2.78%) |
Aug 18, 2022 | 5.050 | 5.130 | 4.930 | 5.030 | 11,696 | +0.06(+1.21%) |
Aug 17, 2022 | 4.900 | 5.000 | 4.900 | 4.970 | 8,630 | +0.04(+0.81%) |
Aug 16, 2022 | 5.040 | 5.040 | 4.930 | 4.930 | 6,664 | -0.04(-0.80%) |
Aug 15, 2022 | 5.010 | 5.050 | 4.970 | 4.970 | 9,241 | +0.00(+0.00%) |
Aug 12, 2022 | 5.050 | 5.050 | 4.960 | 4.970 | 5,221 | -0.03(-0.60%) |
Aug 11, 2022 | 5.058 | 5.060 | 4.955 | 5.000 | 5,182 | +0.08(+1.63%) |
Aug 10, 2022 | 4.990 | 5.012 | 4.910 | 4.920 | 7,594 | -0.01(-0.20%) |
Aug 09, 2022 | 4.950 | 5.000 | 4.930 | 4.930 | 3,724 | -0.08(-1.60%) |
Aug 08, 2022 | 4.930 | 5.098 | 4.910 | 5.010 | 17,613 | +0.06(+1.21%) |
Aug 05, 2022 | 5.005 | 5.005 | 4.910 | 4.950 | 5,360 | +0.02(+0.41%) |
Aug 04, 2022 | 4.960 | 4.980 | 4.930 | 4.930 | 9,280 | -0.03(-0.60%) |
Aug 03, 2022 | 4.960 | 5.100 | 4.960 | 4.960 | 3,382 | +0.01(+0.20%) |
Aug 02, 2022 | 5.030 | 5.030 | 4.950 | 4.950 | 3,789 | +0.01(+0.20%) |
Aug 01, 2022 | 5.100 | 5.100 | 4.930 | 4.940 | 6,811 | -0.03(-0.60%) |
Jul 29, 2022 | 5.030 | 5.050 | 4.910 | 4.970 | 5,290 | -0.11(-2.17%) |
Jul 28, 2022 | 5.190 | 5.190 | 5.080 | 5.080 | 675 | +0.19(+3.89%) |
Jul 27, 2022 | 4.990 | 4.990 | 4.890 | 4.890 | 1,093 | +0.02(+0.41%) |
Jul 26, 2022 | 4.900 | 4.970 | 4.835 | 4.870 | 9,586 | +0.00(+0.00%) |
Jul 25, 2022 | 4.760 | 5.000 | 4.760 | 4.870 | 5,843 | +0.04(+0.83%) |
Jul 22, 2022 | 4.890 | 4.940 | 4.810 | 4.830 | 6,031 | -0.17(-3.40%) |
Jul 21, 2022 | 4.990 | 5.000 | 4.902 | 5.000 | 1,544 | +0.03(+0.60%) |
Jul 20, 2022 | 5.000 | 5.000 | 4.928 | 4.970 | 5,077 | +0.05(+1.02%) |
Jul 19, 2022 | 4.940 | 5.070 | 4.920 | 4.920 | 2,702 | -0.07(-1.40%) |
Jul 18, 2022 | 4.990 | 5.060 | 4.955 | 4.990 | 2,134 | +0.06(+1.22%) |
Jul 15, 2022 | 5.030 | 5.047 | 4.925 | 4.930 | 2,692 | -0.02(-0.40%) |
Jul 14, 2022 | 4.930 | 4.960 | 4.927 | 4.950 | 6,065 | +0.02(+0.41%) |
Jul 13, 2022 | 4.930 | 5.060 | 4.920 | 4.930 | 17,544 | -0.13(-2.57%) |
Jul 12, 2022 | 4.860 | 5.060 | 4.864 | 5.060 | 5,494 | +0.09(+1.81%) |
Jul 11, 2022 | 5.070 | 5.070 | 4.910 | 4.970 | 13,146 | -0.03(-0.60%) |
Jul 08, 2022 | 5.080 | 5.080 | 5.000 | 5.000 | 1,123 | +0.00(+0.00%) |
Jul 07, 2022 | 5.140 | 5.140 | 5.000 | 5.000 | 15,473 | -0.09(-1.77%) |
Jul 06, 2022 | 5.100 | 5.100 | 5.030 | 5.090 | 3,632 | +0.06(+1.19%) |
Jul 05, 2022 | 4.990 | 5.120 | 4.990 | 5.030 | 13,770 | -0.12(-2.33%) |