Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.780 | 4.800 | 4.700 | 4.710 | 2,207 | -0.14(-2.89%) |
Sep 29, 2022 | 4.720 | 4.860 | 4.700 | 4.850 | 1,713 | +0.01(+0.21%) |
Sep 28, 2022 | 4.820 | 4.870 | 4.720 | 4.840 | 2,674 | +0.09(+1.89%) |
Sep 27, 2022 | 4.710 | 4.750 | 4.690 | 4.750 | 4,052 | -0.02(-0.42%) |
Sep 26, 2022 | 4.740 | 4.780 | 4.690 | 4.770 | 4,621 | -0.05(-1.04%) |
Sep 23, 2022 | 4.840 | 4.840 | 4.670 | 4.820 | 27,502 | +0.02(+0.42%) |
Sep 22, 2022 | 4.870 | 4.870 | 4.700 | 4.800 | 10,385 | -0.06(-1.23%) |
Sep 21, 2022 | 4.500 | 4.870 | 4.140 | 4.860 | 118,211 | +0.43(+9.71%) |
Sep 20, 2022 | 4.530 | 4.600 | 4.295 | 4.430 | 6,772 | -0.17(-3.70%) |
Sep 19, 2022 | 4.890 | 4.890 | 4.600 | 4.600 | 6,069 | -0.39(-7.82%) |
Sep 16, 2022 | 4.950 | 5.020 | 4.850 | 4.990 | 9,451 | -0.04(-0.80%) |
Sep 15, 2022 | 4.890 | 5.110 | 4.890 | 5.030 | 18,431 | +0.06(+1.21%) |
Sep 14, 2022 | 4.970 | 4.970 | 4.910 | 4.970 | 3,502 | +0.05(+1.02%) |
Sep 13, 2022 | 4.860 | 5.000 | 4.850 | 4.920 | 3,919 | -0.09(-1.80%) |
Sep 12, 2022 | 4.990 | 5.010 | 4.930 | 5.010 | 4,779 | +0.01(+0.20%) |
Sep 09, 2022 | 4.990 | 5.020 | 4.940 | 5.000 | 2,955 | -0.01(-0.20%) |
Sep 08, 2022 | 4.930 | 5.020 | 4.810 | 5.010 | 18,013 | +0.06(+1.21%) |
Sep 07, 2022 | 4.880 | 4.950 | 4.870 | 4.950 | 3,230 | +0.03(+0.61%) |
Sep 06, 2022 | 4.930 | 4.930 | 4.860 | 4.920 | 2,793 | +0.02(+0.41%) |
Sep 02, 2022 | 4.900 | 4.920 | 4.900 | 4.900 | 1,169 | -0.03(-0.61%) |
Sep 01, 2022 | 4.920 | 4.940 | 4.790 | 4.930 | 4,722 | -0.01(-0.20%) |
Aug 31, 2022 | 4.920 | 4.950 | 4.880 | 4.940 | 3,421 | +0.04(+0.74%) |
Aug 30, 2022 | 4.880 | 4.940 | 4.880 | 4.904 | 7,640 | +0.04(+0.90%) |
Aug 29, 2022 | 4.760 | 4.980 | 4.730 | 4.860 | 13,737 | +0.16(+3.40%) |
Aug 26, 2022 | 5.110 | 5.110 | 4.700 | 4.700 | 25,637 | -0.35(-6.93%) |
Aug 25, 2022 | 5.060 | 5.130 | 4.920 | 5.050 | 27,865 | +0.07(+1.41%) |
Aug 24, 2022 | 4.930 | 5.080 | 4.870 | 4.980 | 26,100 | -0.08(-1.58%) |
Aug 23, 2022 | 4.780 | 5.110 | 4.730 | 5.060 | 20,030 | +0.15(+3.05%) |
Aug 22, 2022 | 4.930 | 5.040 | 4.670 | 4.910 | 47,967 | +0.01(+0.20%) |
Aug 19, 2022 | 4.790 | 5.100 | 4.710 | 4.900 | 55,654 | +0.16(+3.38%) |
Aug 18, 2022 | 4.770 | 4.890 | 4.730 | 4.740 | 22,955 | -0.05(-1.04%) |
Aug 17, 2022 | 4.850 | 4.920 | 4.760 | 4.790 | 9,881 | -0.07(-1.44%) |
Aug 16, 2022 | 4.810 | 5.030 | 4.595 | 4.860 | 70,946 | -0.02(-0.41%) |
Aug 15, 2022 | 4.810 | 5.040 | 4.770 | 4.880 | 45,413 | -0.02(-0.41%) |
Aug 12, 2022 | 4.970 | 5.075 | 4.890 | 4.900 | 10,306 | -0.03(-0.61%) |
Aug 11, 2022 | 4.940 | 5.030 | 4.900 | 4.930 | 6,187 | -0.05(-1.00%) |
Aug 10, 2022 | 4.920 | 4.980 | 4.880 | 4.980 | 23,131 | +0.12(+2.47%) |
Aug 09, 2022 | 4.960 | 4.960 | 4.800 | 4.860 | 6,552 | -0.06(-1.22%) |
Aug 08, 2022 | 4.740 | 5.000 | 4.740 | 4.920 | 8,077 | +0.13(+2.71%) |
Aug 05, 2022 | 4.820 | 4.950 | 4.760 | 4.790 | 19,447 | -0.15(-3.04%) |
Aug 04, 2022 | 4.870 | 4.950 | 4.810 | 4.940 | 16,030 | -0.06(-1.20%) |
Aug 03, 2022 | 5.060 | 5.060 | 4.830 | 5.000 | 30,467 | -0.06(-1.19%) |
Aug 02, 2022 | 4.860 | 5.135 | 4.860 | 5.060 | 20,474 | +0.09(+1.81%) |
Aug 01, 2022 | 4.800 | 5.035 | 4.800 | 4.970 | 8,331 | +0.08(+1.64%) |
Jul 29, 2022 | 4.850 | 4.960 | 4.850 | 4.890 | 6,621 | +0.00(+0.00%) |
Jul 28, 2022 | 4.930 | 5.170 | 4.750 | 4.890 | 40,079 | +0.00(+0.00%) |
Jul 27, 2022 | 5.070 | 5.070 | 4.890 | 4.890 | 13,666 | -0.21(-4.12%) |
Jul 26, 2022 | 5.100 | 5.100 | 4.900 | 5.100 | 2,990 | -0.04(-0.78%) |
Jul 25, 2022 | 4.920 | 5.240 | 4.920 | 5.140 | 6,122 | +0.27(+5.54%) |
Jul 22, 2022 | 5.150 | 5.150 | 4.810 | 4.870 | 29,431 | -0.28(-5.44%) |
Jul 21, 2022 | 5.330 | 5.330 | 5.150 | 5.150 | 10,124 | -0.18(-3.38%) |
Jul 20, 2022 | 5.270 | 5.330 | 5.160 | 5.330 | 5,916 | +0.10(+1.91%) |
Jul 19, 2022 | 5.370 | 5.490 | 5.220 | 5.230 | 27,788 | -0.10(-1.88%) |
Jul 18, 2022 | 5.220 | 5.800 | 5.040 | 5.330 | 449,642 | +0.33(+6.60%) |
Jul 15, 2022 | 5.010 | 5.010 | 4.730 | 5.000 | 34,936 | +0.04(+0.81%) |
Jul 14, 2022 | 4.760 | 5.000 | 4.763 | 4.960 | 18,699 | +0.13(+2.69%) |
Jul 13, 2022 | 4.730 | 4.830 | 4.684 | 4.830 | 4,365 | -0.06(-1.23%) |
Jul 12, 2022 | 4.880 | 4.990 | 4.800 | 4.890 | 15,950 | -0.11(-2.20%) |
Jul 11, 2022 | 4.880 | 5.060 | 4.760 | 5.000 | 14,559 | +0.07(+1.42%) |
Jul 08, 2022 | 5.100 | 5.120 | 4.830 | 4.930 | 30,140 | -0.15(-2.95%) |
Jul 07, 2022 | 4.950 | 5.190 | 4.800 | 5.080 | 23,052 | +0.22(+4.53%) |
Jul 06, 2022 | 4.800 | 5.140 | 4.770 | 4.860 | 5,060 | +0.04(+0.83%) |
Jul 05, 2022 | 4.660 | 5.200 | 4.660 | 4.820 | 113,435 | -0.03(-0.62%) |