Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.410 | 5.480 | 5.250 | 5.250 | 3,714 | -0.21(-3.85%) |
Sep 29, 2022 | 5.360 | 5.490 | 5.360 | 5.460 | 9,177 | +0.02(+0.46%) |
Sep 28, 2022 | 5.460 | 5.460 | 5.350 | 5.435 | 2,530 | +0.07(+1.21%) |
Sep 27, 2022 | 5.520 | 5.520 | 5.360 | 5.370 | 2,200 | -0.12(-2.19%) |
Sep 26, 2022 | 5.530 | 5.530 | 5.380 | 5.490 | 1,315 | -0.00(-0.09%) |
Sep 23, 2022 | 5.366 | 5.500 | 5.270 | 5.495 | 25,024 | -0.04(-0.81%) |
Sep 22, 2022 | 5.470 | 5.540 | 5.350 | 5.540 | 35,827 | +0.12(+2.21%) |
Sep 21, 2022 | 5.400 | 5.450 | 5.360 | 5.420 | 15,406 | +0.02(+0.37%) |
Sep 20, 2022 | 5.420 | 5.420 | 5.260 | 5.400 | 22,626 | -0.07(-1.28%) |
Sep 19, 2022 | 5.333 | 5.480 | 5.305 | 5.470 | 8,502 | -0.05(-0.91%) |
Sep 16, 2022 | 5.400 | 5.520 | 5.400 | 5.520 | 5,222 | +0.17(+3.18%) |
Sep 14, 2022 | 5.350 | 44 | -0.05(-0.93%) | |||
Sep 13, 2022 | 5.380 | 5.539 | 5.350 | 5.400 | 4,737 | -0.10(-1.82%) |
Sep 12, 2022 | 5.370 | 5.520 | 5.370 | 5.500 | 33,740 | +0.15(+2.80%) |
Sep 09, 2022 | 5.380 | 5.440 | 5.350 | 5.350 | 981 | -0.10(-1.83%) |
Sep 08, 2022 | 5.420 | 5.460 | 5.390 | 5.450 | 2,716 | +0.06(+1.11%) |
Sep 07, 2022 | 5.400 | 5.450 | 5.360 | 5.390 | 11,903 | -0.01(-0.19%) |
Sep 06, 2022 | 5.260 | 5.400 | 5.220 | 5.400 | 13,168 | +0.22(+4.25%) |
Sep 02, 2022 | 4.980 | 5.330 | 4.980 | 5.180 | 47,324 | +0.17(+3.39%) |
Sep 01, 2022 | 5.000 | 5.027 | 4.970 | 5.010 | 45,109 | +0.01(+0.20%) |
Aug 31, 2022 | 4.910 | 5.000 | 4.870 | 5.000 | 44,557 | +0.13(+2.67%) |
Aug 30, 2022 | 4.820 | 4.870 | 4.795 | 4.870 | 35,040 | +0.06(+1.25%) |
Aug 29, 2022 | 4.720 | 4.880 | 4.720 | 4.810 | 54,364 | +0.05(+1.05%) |
Aug 26, 2022 | 4.850 | 4.850 | 4.740 | 4.760 | 36,638 | +0.00(+0.00%) |
Aug 25, 2022 | 4.860 | 4.880 | 4.750 | 4.760 | 119,935 | +0.01(+0.21%) |
Aug 24, 2022 | 4.690 | 4.830 | 4.690 | 4.750 | 534,252 | +0.06(+1.28%) |
Aug 23, 2022 | 4.700 | 4.790 | 4.690 | 4.690 | 146,107 | +0.01(+0.21%) |
Aug 22, 2022 | 4.670 | 4.760 | 4.660 | 4.680 | 23,075 | -0.11(-2.30%) |
Aug 19, 2022 | 4.770 | 4.850 | 4.750 | 4.790 | 7,546 | -0.02(-0.41%) |
Aug 18, 2022 | 5.000 | 5.000 | 4.800 | 4.810 | 14,593 | -0.19(-3.80%) |
Aug 17, 2022 | 4.970 | 5.080 | 4.900 | 5.000 | 12,825 | -0.01(-0.20%) |
Aug 16, 2022 | 5.151 | 5.151 | 5.000 | 5.010 | 11,243 | -0.09(-1.76%) |
Aug 15, 2022 | 5.180 | 5.400 | 5.060 | 5.100 | 33,793 | -0.10(-1.92%) |
Aug 12, 2022 | 5.250 | 5.350 | 5.190 | 5.200 | 506,395 | +0.00(+0.00%) |
Aug 11, 2022 | 5.050 | 5.260 | 5.050 | 5.200 | 6,103 | +0.00(+0.00%) |
Aug 10, 2022 | 5.060 | 5.260 | 5.060 | 5.200 | 6,347 | +0.04(+0.78%) |
Aug 09, 2022 | 5.070 | 5.230 | 5.070 | 5.160 | 3,461 | -0.09(-1.71%) |
Aug 08, 2022 | 5.250 | 5.260 | 5.200 | 5.250 | 3,999 | +0.03(+0.57%) |
Aug 05, 2022 | 5.250 | 5.250 | 5.140 | 5.220 | 1,775 | +0.05(+0.97%) |
Aug 04, 2022 | 5.230 | 5.260 | 5.130 | 5.170 | 73,023 | -0.03(-0.58%) |
Aug 03, 2022 | 5.170 | 5.260 | 5.024 | 5.200 | 151,601 | +0.15(+2.97%) |
Aug 02, 2022 | 5.030 | 5.350 | 5.030 | 5.050 | 138,222 | -0.20(-3.81%) |
Aug 01, 2022 | 5.040 | 5.380 | 5.040 | 5.250 | 1,772 | +0.16(+3.14%) |
Jul 29, 2022 | 5.250 | 5.250 | 5.010 | 5.090 | 5,974 | -0.16(-3.05%) |
Jul 28, 2022 | 5.105 | 5.400 | 5.105 | 5.250 | 28,024 | +0.16(+3.14%) |
Jul 27, 2022 | 5.000 | 5.160 | 5.000 | 5.090 | 2,800 | -0.05(-0.97%) |
Jul 26, 2022 | 5.340 | 5.340 | 4.750 | 5.140 | 11,460 | -0.13(-2.47%) |
Jul 25, 2022 | 5.300 | 5.390 | 5.270 | 5.270 | 1,337 | -0.08(-1.50%) |
Jul 22, 2022 | 5.380 | 5.380 | 5.310 | 5.350 | 2,153 | -0.02(-0.37%) |
Jul 21, 2022 | 5.370 | 5.425 | 5.350 | 5.370 | 1,128 | -0.08(-1.47%) |
Jul 20, 2022 | 5.280 | 5.650 | 5.169 | 5.450 | 67,475 | +0.10(+1.87%) |
Jul 19, 2022 | 5.470 | 5.530 | 5.280 | 5.350 | 10,948 | -0.05(-0.93%) |
Jul 18, 2022 | 5.420 | 5.585 | 5.390 | 5.400 | 8,447 | -0.07(-1.28%) |
Jul 15, 2022 | 5.450 | 5.500 | 5.280 | 5.470 | 14,271 | -0.01(-0.18%) |
Jul 14, 2022 | 5.420 | 5.480 | 5.200 | 5.480 | 2,412 | +0.10(+1.86%) |
Jul 13, 2022 | 5.300 | 5.380 | 5.200 | 5.380 | 2,042 | -0.01(-0.19%) |
Jul 12, 2022 | 5.040 | 5.390 | 5.000 | 5.390 | 36,094 | +0.29(+5.69%) |
Jul 11, 2022 | 5.200 | 5.230 | 5.010 | 5.100 | 7,272 | +0.07(+1.39%) |
Jul 08, 2022 | 5.000 | 5.055 | 4.800 | 5.030 | 2,202 | +0.15(+3.07%) |
Jul 07, 2022 | 4.960 | 5.250 | 4.770 | 4.880 | 21,431 | -0.11(-2.20%) |
Jul 06, 2022 | 5.210 | 5.250 | 4.900 | 4.990 | 10,910 | +0.19(+3.96%) |
Jul 05, 2022 | 4.850 | 4.960 | 4.800 | 4.800 | 7,808 | -0.05(-1.03%) |