Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.290 | 4.400 | 4.280 | 4.360 | 9,533 | +0.05(+1.16%) |
Sep 29, 2022 | 4.480 | 4.480 | 4.310 | 4.310 | 18,352 | -0.07(-1.60%) |
Sep 28, 2022 | 4.430 | 4.430 | 4.370 | 4.380 | 8,804 | +0.04(+0.92%) |
Sep 27, 2022 | 4.360 | 4.410 | 4.300 | 4.340 | 14,720 | -0.01(-0.23%) |
Sep 26, 2022 | 4.420 | 4.530 | 4.349 | 4.350 | 22,337 | -0.09(-2.03%) |
Sep 23, 2022 | 4.520 | 4.650 | 4.390 | 4.440 | 93,447 | -0.14(-3.06%) |
Sep 22, 2022 | 4.570 | 4.595 | 4.520 | 4.580 | 33,323 | +0.01(+0.22%) |
Sep 21, 2022 | 4.660 | 4.680 | 4.570 | 4.570 | 15,924 | -0.11(-2.35%) |
Sep 20, 2022 | 4.710 | 4.913 | 4.650 | 4.680 | 13,391 | -0.07(-1.47%) |
Sep 19, 2022 | 4.570 | 4.750 | 4.570 | 4.750 | 18,611 | +0.18(+3.94%) |
Sep 16, 2022 | 4.570 | 4.660 | 4.570 | 4.570 | 21,330 | +0.00(+0.00%) |
Sep 15, 2022 | 4.480 | 4.580 | 4.480 | 4.570 | 9,721 | +0.04(+0.88%) |
Sep 14, 2022 | 4.580 | 4.640 | 4.530 | 4.530 | 14,427 | -0.08(-1.74%) |
Sep 13, 2022 | 4.560 | 4.650 | 4.480 | 4.610 | 26,330 | +0.00(+0.00%) |
Sep 12, 2022 | 4.690 | 4.690 | 4.580 | 4.610 | 5,060 | -0.02(-0.43%) |
Sep 09, 2022 | 4.600 | 4.650 | 4.600 | 4.630 | 12,857 | -0.01(-0.22%) |
Sep 08, 2022 | 4.550 | 4.640 | 4.510 | 4.640 | 39,101 | +0.09(+1.98%) |
Sep 07, 2022 | 4.580 | 4.661 | 4.550 | 4.550 | 13,564 | -0.03(-0.66%) |
Sep 06, 2022 | 4.670 | 4.700 | 4.508 | 4.580 | 22,410 | -0.02(-0.43%) |
Sep 02, 2022 | 4.560 | 4.700 | 4.550 | 4.600 | 8,199 | -0.13(-2.75%) |
Sep 01, 2022 | 4.500 | 4.870 | 4.310 | 4.730 | 87,471 | +0.13(+2.83%) |
Aug 31, 2022 | 4.930 | 5.000 | 4.600 | 4.600 | 48,344 | -0.23(-4.76%) |
Aug 30, 2022 | 4.900 | 4.900 | 4.790 | 4.830 | 13,599 | -0.04(-0.82%) |
Aug 29, 2022 | 4.810 | 4.872 | 4.780 | 4.870 | 21,089 | +0.09(+1.88%) |
Aug 26, 2022 | 4.910 | 4.910 | 4.760 | 4.780 | 28,802 | -0.10(-2.05%) |
Aug 25, 2022 | 4.930 | 4.930 | 4.800 | 4.880 | 5,045 | +0.01(+0.21%) |
Aug 24, 2022 | 4.820 | 4.880 | 4.800 | 4.870 | 9,620 | -0.01(-0.20%) |
Aug 23, 2022 | 4.920 | 4.970 | 4.860 | 4.880 | 7,760 | +0.02(+0.41%) |
Aug 22, 2022 | 4.860 | 4.940 | 4.810 | 4.860 | 20,280 | -0.14(-2.80%) |
Aug 19, 2022 | 4.950 | 5.050 | 4.850 | 5.000 | 19,870 | +0.00(+0.00%) |
Aug 18, 2022 | 4.940 | 5.000 | 4.900 | 5.000 | 14,985 | +0.00(+0.00%) |
Aug 17, 2022 | 4.950 | 5.090 | 4.950 | 5.000 | 16,268 | -0.09(-1.77%) |
Aug 16, 2022 | 4.990 | 5.220 | 4.940 | 5.090 | 29,514 | +0.10(+2.00%) |
Aug 15, 2022 | 5.050 | 5.102 | 4.900 | 4.990 | 16,821 | -0.07(-1.38%) |
Aug 12, 2022 | 5.090 | 5.130 | 5.000 | 5.060 | 17,602 | -0.13(-2.50%) |
Aug 11, 2022 | 5.160 | 5.224 | 5.100 | 5.190 | 6,827 | +0.13(+2.57%) |
Aug 10, 2022 | 5.040 | 5.230 | 5.030 | 5.060 | 21,937 | +0.05(+1.00%) |
Aug 09, 2022 | 4.940 | 5.100 | 4.940 | 5.010 | 23,878 | +0.07(+1.42%) |
Aug 08, 2022 | 4.890 | 5.040 | 4.840 | 4.940 | 40,716 | +0.03(+0.61%) |
Aug 05, 2022 | 4.960 | 5.010 | 4.820 | 4.910 | 47,781 | -0.05(-1.01%) |
Aug 04, 2022 | 5.050 | 5.050 | 4.940 | 4.960 | 76,773 | -0.09(-1.78%) |
Aug 03, 2022 | 5.050 | 5.090 | 4.937 | 5.050 | 139,356 | +0.01(+0.20%) |
Aug 02, 2022 | 5.080 | 5.095 | 5.000 | 5.040 | 5,645 | -0.03(-0.59%) |
Aug 01, 2022 | 5.106 | 5.187 | 5.030 | 5.070 | 25,161 | +0.05(+1.00%) |
Jul 29, 2022 | 5.355 | 5.355 | 4.980 | 5.020 | 29,198 | -0.35(-6.52%) |
Jul 28, 2022 | 5.370 | 5.470 | 5.300 | 5.370 | 20,285 | +0.02(+0.37%) |
Jul 27, 2022 | 5.150 | 5.380 | 5.150 | 5.350 | 21,813 | +0.24(+4.70%) |
Jul 26, 2022 | 5.000 | 5.140 | 4.920 | 5.110 | 18,022 | +0.14(+2.82%) |
Jul 25, 2022 | 4.930 | 5.000 | 4.875 | 4.970 | 35,048 | -0.03(-0.60%) |
Jul 22, 2022 | 5.180 | 5.285 | 4.871 | 5.000 | 56,085 | -0.10(-1.96%) |
Jul 21, 2022 | 4.880 | 5.140 | 4.817 | 5.100 | 54,274 | +0.22(+4.51%) |
Jul 20, 2022 | 4.495 | 4.890 | 4.495 | 4.880 | 325,806 | +0.34(+7.49%) |
Jul 19, 2022 | 4.620 | 4.660 | 4.350 | 4.540 | 137,086 | -0.09(-1.94%) |
Jul 18, 2022 | 4.690 | 4.814 | 4.610 | 4.630 | 73,924 | -0.06(-1.28%) |
Jul 15, 2022 | 4.680 | 4.840 | 4.660 | 4.690 | 50,455 | +0.01(+0.21%) |
Jul 14, 2022 | 4.470 | 4.700 | 4.470 | 4.680 | 127,862 | +0.23(+5.17%) |
Jul 13, 2022 | 4.200 | 4.530 | 4.200 | 4.450 | 121,831 | +0.15(+3.49%) |
Jul 12, 2022 | 4.230 | 4.650 | 4.130 | 4.300 | 124,417 | +0.02(+0.47%) |
Jul 11, 2022 | 4.420 | 4.440 | 4.280 | 4.280 | 39,393 | -0.13(-2.95%) |
Jul 08, 2022 | 4.290 | 4.453 | 4.220 | 4.410 | 20,008 | +0.19(+4.50%) |
Jul 07, 2022 | 4.090 | 4.330 | 4.040 | 4.220 | 43,180 | +0.10(+2.43%) |
Jul 06, 2022 | 4.110 | 4.200 | 4.060 | 4.120 | 42,797 | -0.04(-0.96%) |
Jul 05, 2022 | 4.250 | 4.250 | 4.040 | 4.160 | 139,505 | -0.08(-1.89%) |