Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.729 | 4.758 | 4.679 | 4.689 | 2,437,061 | -0.01(-0.21%) |
Sep 29, 2022 | 4.719 | 4.729 | 4.664 | 4.699 | 2,423,780 | -0.15(-3.08%) |
Sep 28, 2022 | 4.798 | 4.858 | 4.758 | 4.848 | 2,759,223 | +0.08(+1.67%) |
Sep 27, 2022 | 4.818 | 4.843 | 4.749 | 4.768 | 2,882,377 | +0.00(+0.00%) |
Sep 26, 2022 | 4.739 | 4.818 | 4.739 | 4.768 | 2,659,495 | +0.01(+0.21%) |
Sep 23, 2022 | 4.739 | 4.778 | 4.720 | 4.758 | 3,136,018 | -0.03(-0.62%) |
Sep 22, 2022 | 4.858 | 4.868 | 4.788 | 4.788 | 3,632,857 | -0.10(-2.04%) |
Sep 21, 2022 | 4.938 | 4.980 | 4.888 | 4.888 | 2,593,625 | -0.07(-1.41%) |
Sep 20, 2022 | 4.958 | 4.987 | 4.918 | 4.958 | 3,865,519 | -0.01(-0.20%) |
Sep 19, 2022 | 4.898 | 4.987 | 4.898 | 4.968 | 2,274,692 | +0.03(+0.60%) |
Sep 16, 2022 | 4.928 | 4.958 | 4.902 | 4.938 | 2,799,188 | -0.11(-2.17%) |
Sep 15, 2022 | 5.057 | 5.122 | 5.027 | 5.047 | 2,442,584 | -0.04(-0.78%) |
Sep 14, 2022 | 5.147 | 5.167 | 5.077 | 5.087 | 2,416,021 | -0.02(-0.39%) |
Sep 13, 2022 | 5.147 | 5.182 | 5.097 | 5.107 | 3,760,573 | -0.16(-3.02%) |
Sep 12, 2022 | 5.256 | 5.286 | 5.241 | 5.266 | 1,497,361 | +0.07(+1.34%) |
Sep 09, 2022 | 5.137 | 5.196 | 5.137 | 5.196 | 1,618,097 | +0.09(+1.75%) |
Sep 08, 2022 | 5.067 | 5.112 | 5.037 | 5.107 | 2,800,933 | +0.03(+0.59%) |
Sep 07, 2022 | 4.958 | 5.092 | 4.953 | 5.077 | 3,146,363 | +0.15(+3.03%) |
Sep 06, 2022 | 4.958 | 4.968 | 4.898 | 4.928 | 2,408,015 | -0.04(-0.80%) |
Sep 02, 2022 | 5.047 | 5.075 | 4.968 | 4.968 | 2,179,377 | -0.09(-1.77%) |
Sep 01, 2022 | 5.017 | 5.067 | 5.007 | 5.057 | 2,389,612 | +0.07(+1.40%) |
Aug 31, 2022 | 5.027 | 5.047 | 4.987 | 4.987 | 2,114,436 | -0.01(-0.20%) |
Aug 30, 2022 | 5.107 | 5.107 | 4.997 | 4.997 | 1,994,893 | -0.01(-0.20%) |
Aug 29, 2022 | 4.968 | 5.017 | 4.968 | 5.007 | 2,855,139 | -0.03(-0.59%) |
Aug 26, 2022 | 5.167 | 5.196 | 5.037 | 5.037 | 2,051,045 | -0.14(-2.69%) |
Aug 25, 2022 | 5.147 | 5.177 | 5.119 | 5.177 | 811,526 | +0.02(+0.39%) |
Aug 24, 2022 | 5.177 | 5.216 | 5.147 | 5.157 | 1,296,578 | -0.01(-0.19%) |
Aug 23, 2022 | 5.177 | 5.187 | 5.137 | 5.167 | 1,993,532 | +0.00(+0.00%) |
Aug 22, 2022 | 5.196 | 5.196 | 5.137 | 5.167 | 2,319,025 | -0.14(-2.63%) |
Aug 19, 2022 | 5.376 | 5.386 | 5.296 | 5.306 | 1,160,754 | -0.10(-1.84%) |
Aug 18, 2022 | 5.406 | 5.445 | 5.396 | 5.406 | 1,531,339 | -0.07(-1.27%) |
Aug 17, 2022 | 5.455 | 5.500 | 5.445 | 5.475 | 2,020,593 | +0.02(+0.36%) |
Aug 16, 2022 | 5.455 | 5.465 | 5.420 | 5.455 | 1,480,680 | -0.03(-0.54%) |
Aug 15, 2022 | 5.485 | 5.505 | 5.455 | 5.485 | 1,364,377 | +0.00(+0.00%) |
Aug 12, 2022 | 5.406 | 5.515 | 5.391 | 5.485 | 4,793,302 | +0.08(+1.47%) |
Aug 11, 2022 | 5.465 | 5.465 | 5.406 | 5.406 | 1,255,824 | -0.04(-0.73%) |
Aug 10, 2022 | 5.406 | 5.455 | 5.406 | 5.445 | 1,666,349 | +0.10(+1.86%) |
Aug 09, 2022 | 5.376 | 5.396 | 5.346 | 5.346 | 2,524,739 | -0.06(-1.10%) |
Aug 08, 2022 | 5.415 | 5.425 | 5.351 | 5.406 | 3,028,022 | -0.05(-0.91%) |
Aug 05, 2022 | 5.455 | 5.485 | 5.425 | 5.455 | 1,311,025 | -0.02(-0.36%) |
Aug 04, 2022 | 5.455 | 5.480 | 5.440 | 5.475 | 1,827,672 | +0.01(+0.18%) |
Aug 03, 2022 | 5.376 | 5.475 | 5.361 | 5.465 | 2,513,853 | +0.12(+2.23%) |
Aug 02, 2022 | 5.326 | 5.415 | 5.296 | 5.346 | 3,198,094 | +0.01(+0.19%) |
Aug 01, 2022 | 5.316 | 5.376 | 5.271 | 5.336 | 2,783,229 | +0.06(+1.13%) |
Jul 29, 2022 | 5.276 | 5.306 | 5.246 | 5.276 | 3,821,966 | +0.06(+1.15%) |
Jul 28, 2022 | 5.157 | 5.236 | 5.137 | 5.216 | 3,948,510 | +0.08(+1.55%) |
Jul 27, 2022 | 5.017 | 5.147 | 5.007 | 5.137 | 3,564,521 | +0.19(+3.82%) |
Jul 26, 2022 | 5.017 | 5.047 | 4.928 | 4.948 | 5,479,442 | -0.21(-4.05%) |
Jul 25, 2022 | 5.167 | 5.196 | 5.112 | 5.157 | 3,319,978 | +0.04(+0.78%) |
Jul 22, 2022 | 5.127 | 5.166 | 5.097 | 5.117 | 1,838,753 | -0.07(-1.34%) |
Jul 21, 2022 | 5.107 | 5.196 | 5.077 | 5.187 | 3,009,614 | +0.14(+2.76%) |
Jul 20, 2022 | 5.127 | 5.127 | 4.977 | 5.047 | 5,936,978 | -0.12(-2.31%) |
Jul 19, 2022 | 5.097 | 5.167 | 5.087 | 5.167 | 2,824,631 | +0.13(+2.57%) |
Jul 18, 2022 | 5.077 | 5.122 | 5.017 | 5.037 | 2,799,617 | +0.01(+0.20%) |
Jul 15, 2022 | 4.958 | 5.027 | 4.918 | 5.027 | 3,124,100 | +0.04(+0.80%) |
Jul 14, 2022 | 4.987 | 4.987 | 4.918 | 4.987 | 4,542,702 | -0.10(-1.96%) |
Jul 13, 2022 | 4.997 | 5.117 | 4.997 | 5.087 | 3,545,369 | -0.01(-0.20%) |
Jul 12, 2022 | 5.127 | 5.157 | 5.087 | 5.097 | 3,128,507 | -0.03(-0.58%) |
Jul 11, 2022 | 5.147 | 5.177 | 5.107 | 5.127 | 3,529,128 | -0.11(-2.09%) |
Jul 08, 2022 | 5.316 | 5.326 | 5.216 | 5.236 | 4,524,022 | -0.20(-3.66%) |
Jul 07, 2022 | 5.376 | 5.435 | 5.346 | 5.435 | 3,304,547 | +0.10(+1.87%) |
Jul 06, 2022 | 5.286 | 5.366 | 5.286 | 5.336 | 3,569,005 | +0.05(+0.94%) |
Jul 05, 2022 | 5.216 | 5.286 | 5.177 | 5.286 | 2,637,124 | -0.10(-1.85%) |