Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.200 | 5.240 | 5.150 | 5.240 | 8,868 | +0.04(+0.77%) |
Sep 29, 2022 | 5.290 | 5.290 | 5.150 | 5.200 | 37,894 | -0.01(-0.19%) |
Sep 28, 2022 | 5.270 | 5.270 | 5.200 | 5.210 | 24,045 | -0.06(-1.14%) |
Sep 27, 2022 | 5.390 | 5.440 | 5.210 | 5.270 | 21,538 | -0.05(-1.02%) |
Sep 26, 2022 | 5.400 | 5.400 | 5.200 | 5.324 | 35,344 | -0.12(-2.13%) |
Sep 23, 2022 | 5.560 | 5.565 | 5.367 | 5.440 | 10,479 | -0.04(-0.72%) |
Sep 22, 2022 | 5.620 | 5.690 | 5.400 | 5.479 | 47,354 | -0.14(-2.50%) |
Sep 21, 2022 | 5.700 | 5.700 | 5.620 | 5.620 | 2,483 | -0.08(-1.46%) |
Sep 20, 2022 | 5.650 | 5.703 | 5.550 | 5.703 | 6,596 | +0.05(+0.95%) |
Sep 19, 2022 | 5.740 | 5.750 | 5.570 | 5.649 | 6,334 | -0.09(-1.58%) |
Sep 16, 2022 | 5.510 | 5.750 | 5.370 | 5.740 | 121,196 | +0.24(+4.36%) |
Sep 15, 2022 | 5.340 | 5.500 | 5.310 | 5.500 | 60,040 | +0.17(+3.19%) |
Sep 14, 2022 | 5.310 | 5.350 | 5.250 | 5.330 | 14,702 | +0.09(+1.81%) |
Sep 13, 2022 | 5.200 | 5.260 | 5.140 | 5.235 | 35,502 | +0.03(+0.48%) |
Sep 12, 2022 | 5.250 | 5.298 | 5.140 | 5.210 | 25,662 | +0.03(+0.58%) |
Sep 09, 2022 | 5.200 | 5.250 | 5.150 | 5.180 | 11,860 | +0.03(+0.58%) |
Sep 08, 2022 | 5.050 | 5.180 | 5.050 | 5.150 | 21,822 | +0.09(+1.78%) |
Sep 07, 2022 | 5.120 | 5.151 | 5.060 | 5.060 | 10,820 | +0.00(+0.00%) |
Sep 06, 2022 | 5.200 | 5.200 | 5.060 | 5.060 | 16,205 | -0.09(-1.75%) |
Sep 02, 2022 | 5.149 | 5.165 | 5.070 | 5.150 | 51,510 | +0.08(+1.48%) |
Sep 01, 2022 | 5.080 | 5.263 | 5.060 | 5.075 | 7,374 | -0.01(-0.29%) |
Aug 31, 2022 | 5.200 | 5.200 | 5.050 | 5.090 | 45,864 | -0.06(-1.17%) |
Aug 30, 2022 | 5.300 | 5.300 | 5.120 | 5.150 | 48,655 | -0.13(-2.46%) |
Aug 29, 2022 | 5.340 | 5.340 | 5.110 | 5.280 | 8,109 | +0.00(+0.00%) |
Aug 26, 2022 | 5.200 | 5.280 | 5.140 | 5.280 | 41,539 | +0.09(+1.73%) |
Aug 25, 2022 | 5.450 | 5.450 | 5.100 | 5.190 | 43,374 | +0.04(+0.78%) |
Aug 24, 2022 | 5.230 | 5.310 | 5.120 | 5.150 | 4,899 | -0.03(-0.58%) |
Aug 23, 2022 | 5.120 | 5.250 | 5.120 | 5.180 | 5,021 | +0.06(+1.17%) |
Aug 22, 2022 | 5.320 | 5.342 | 5.115 | 5.120 | 11,970 | -0.24(-4.48%) |
Aug 19, 2022 | 5.350 | 5.375 | 5.287 | 5.360 | 6,583 | -0.01(-0.16%) |
Aug 18, 2022 | 5.250 | 5.400 | 5.231 | 5.369 | 19,885 | +0.19(+3.64%) |
Aug 17, 2022 | 5.240 | 5.250 | 5.160 | 5.180 | 6,847 | +0.03(+0.58%) |
Aug 16, 2022 | 5.230 | 5.250 | 5.090 | 5.150 | 8,422 | +0.07(+1.38%) |
Aug 15, 2022 | 5.100 | 5.152 | 5.079 | 5.080 | 30,438 | +0.00(+0.00%) |
Aug 12, 2022 | 5.130 | 5.140 | 5.070 | 5.080 | 37,471 | -0.02(-0.39%) |
Aug 11, 2022 | 5.250 | 5.250 | 5.070 | 5.100 | 26,802 | +0.02(+0.31%) |
Aug 10, 2022 | 5.100 | 5.110 | 5.050 | 5.084 | 108,933 | +0.01(+0.28%) |
Aug 09, 2022 | 5.110 | 5.250 | 5.060 | 5.070 | 36,244 | -0.11(-2.12%) |
Aug 08, 2022 | 5.130 | 5.250 | 5.120 | 5.180 | 20,193 | +0.00(+0.00%) |
Aug 05, 2022 | 5.175 | 5.250 | 5.070 | 5.180 | 23,328 | -0.02(-0.38%) |
Aug 04, 2022 | 5.200 | 5.200 | 5.120 | 5.200 | 14,323 | +0.07(+1.36%) |
Aug 03, 2022 | 5.130 | 5.170 | 5.075 | 5.130 | 32,401 | +0.00(+0.00%) |
Aug 02, 2022 | 5.140 | 5.140 | 5.103 | 5.130 | 21,335 | -0.02(-0.36%) |
Aug 01, 2022 | 5.100 | 5.160 | 5.090 | 5.149 | 20,726 | +0.06(+1.15%) |
Jul 29, 2022 | 5.070 | 5.140 | 5.070 | 5.090 | 26,784 | -0.04(-0.78%) |
Jul 28, 2022 | 5.100 | 5.140 | 5.090 | 5.130 | 10,750 | +0.02(+0.39%) |
Jul 27, 2022 | 5.150 | 5.150 | 5.100 | 5.110 | 19,979 | -0.03(-0.58%) |
Jul 26, 2022 | 5.090 | 5.140 | 5.080 | 5.140 | 8,804 | -0.02(-0.39%) |
Jul 25, 2022 | 5.188 | 5.199 | 5.080 | 5.160 | 18,157 | +0.09(+1.78%) |
Jul 22, 2022 | 5.060 | 5.120 | 5.060 | 5.070 | 14,647 | +0.00(+0.00%) |
Jul 21, 2022 | 5.140 | 5.140 | 5.060 | 5.070 | 16,128 | -0.02(-0.39%) |
Jul 20, 2022 | 5.060 | 5.160 | 5.060 | 5.090 | 16,616 | +0.04(+0.79%) |
Jul 19, 2022 | 5.130 | 5.140 | 5.050 | 5.050 | 26,594 | -0.01(-0.20%) |
Jul 18, 2022 | 5.150 | 5.210 | 5.060 | 5.060 | 22,877 | +0.02(+0.40%) |
Jul 15, 2022 | 5.090 | 5.091 | 5.040 | 5.040 | 26,270 | -0.03(-0.59%) |
Jul 14, 2022 | 5.050 | 5.110 | 5.050 | 5.070 | 35,636 | +0.01(+0.20%) |
Jul 13, 2022 | 5.110 | 5.125 | 5.050 | 5.060 | 60,204 | -0.07(-1.36%) |
Jul 12, 2022 | 5.190 | 5.190 | 5.120 | 5.130 | 91,466 | -0.01(-0.19%) |
Jul 11, 2022 | 5.190 | 5.195 | 5.130 | 5.140 | 29,611 | -0.03(-0.58%) |
Jul 08, 2022 | 5.180 | 5.213 | 5.150 | 5.170 | 94,307 | +0.00(+0.00%) |
Jul 07, 2022 | 5.210 | 5.250 | 5.170 | 5.170 | 19,953 | +0.00(+0.00%) |
Jul 06, 2022 | 5.250 | 5.250 | 5.160 | 5.170 | 20,472 | -0.03(-0.58%) |
Jul 05, 2022 | 5.190 | 5.257 | 5.183 | 5.200 | 17,637 | -0.03(-0.57%) |