Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.400 | 4.485 | 4.345 | 4.410 | 20,574 | +0.01(+0.23%) |
Sep 29, 2022 | 4.290 | 4.400 | 4.290 | 4.400 | 8,113 | +0.04(+0.92%) |
Sep 28, 2022 | 4.260 | 4.563 | 4.236 | 4.360 | 12,590 | +0.11(+2.59%) |
Sep 27, 2022 | 4.290 | 4.343 | 4.210 | 4.250 | 56,535 | -0.06(-1.39%) |
Sep 26, 2022 | 4.560 | 4.560 | 4.270 | 4.310 | 13,178 | -0.14(-3.15%) |
Sep 23, 2022 | 4.360 | 4.500 | 4.360 | 4.450 | 4,365 | +0.05(+1.14%) |
Sep 22, 2022 | 4.480 | 4.480 | 4.360 | 4.400 | 2,148 | -0.11(-2.44%) |
Sep 21, 2022 | 4.590 | 4.590 | 4.370 | 4.510 | 11,937 | -0.01(-0.22%) |
Sep 20, 2022 | 4.580 | 4.600 | 4.360 | 4.520 | 28,270 | -0.03(-0.66%) |
Sep 19, 2022 | 4.540 | 4.655 | 4.540 | 4.550 | 15,577 | -0.14(-2.99%) |
Sep 16, 2022 | 4.640 | 4.790 | 4.630 | 4.690 | 20,968 | -0.03(-0.64%) |
Sep 15, 2022 | 4.860 | 5.050 | 4.700 | 4.720 | 18,151 | -0.18(-3.67%) |
Sep 14, 2022 | 5.000 | 5.090 | 4.830 | 4.900 | 18,535 | -0.17(-3.35%) |
Sep 13, 2022 | 5.150 | 5.160 | 4.910 | 5.070 | 13,967 | -0.08(-1.55%) |
Sep 12, 2022 | 5.110 | 5.155 | 5.010 | 5.150 | 14,593 | +0.18(+3.62%) |
Sep 09, 2022 | 5.100 | 5.180 | 4.960 | 4.970 | 22,519 | -0.11(-2.17%) |
Sep 08, 2022 | 4.950 | 5.140 | 4.830 | 5.080 | 99,711 | +0.18(+3.67%) |
Sep 07, 2022 | 4.830 | 5.040 | 4.830 | 4.900 | 28,267 | +0.05(+1.03%) |
Sep 06, 2022 | 4.970 | 5.230 | 4.850 | 4.850 | 11,086 | +0.00(+0.00%) |
Sep 02, 2022 | 5.140 | 5.415 | 4.850 | 4.850 | 23,957 | +0.05(+1.04%) |
Sep 01, 2022 | 4.820 | 4.990 | 4.780 | 4.800 | 28,580 | -0.17(-3.42%) |
Aug 31, 2022 | 4.700 | 5.240 | 4.700 | 4.970 | 54,349 | +0.13(+2.69%) |
Aug 30, 2022 | 5.080 | 5.110 | 4.840 | 4.840 | 25,026 | -0.30(-5.84%) |
Aug 29, 2022 | 5.180 | 5.240 | 5.125 | 5.140 | 6,942 | -0.05(-0.96%) |
Aug 26, 2022 | 5.380 | 5.450 | 5.190 | 5.190 | 5,934 | -0.08(-1.52%) |
Aug 25, 2022 | 5.150 | 5.380 | 5.150 | 5.270 | 12,394 | +0.08(+1.54%) |
Aug 24, 2022 | 5.120 | 5.190 | 5.020 | 5.190 | 22,647 | +0.10(+1.96%) |
Aug 23, 2022 | 4.980 | 5.200 | 4.980 | 5.090 | 15,335 | +0.09(+1.80%) |
Aug 22, 2022 | 4.970 | 5.140 | 4.750 | 5.000 | 12,372 | -0.06(-1.19%) |
Aug 19, 2022 | 5.010 | 5.155 | 4.960 | 5.060 | 18,963 | -0.05(-0.98%) |
Aug 18, 2022 | 5.050 | 5.200 | 5.010 | 5.110 | 29,810 | +0.10(+2.00%) |
Aug 17, 2022 | 4.760 | 5.040 | 4.760 | 5.010 | 60,655 | +0.28(+5.92%) |
Aug 16, 2022 | 4.830 | 4.830 | 4.730 | 4.730 | 45,849 | -0.11(-2.27%) |
Aug 15, 2022 | 4.760 | 4.850 | 4.630 | 4.840 | 55,593 | +0.03(+0.62%) |
Aug 12, 2022 | 4.760 | 4.820 | 4.760 | 4.810 | 42,917 | +0.05(+1.05%) |
Aug 11, 2022 | 4.680 | 4.807 | 4.620 | 4.760 | 48,507 | +0.06(+1.28%) |
Aug 10, 2022 | 5.050 | 5.050 | 4.675 | 4.700 | 208,363 | -0.43(-8.38%) |
Aug 09, 2022 | 4.990 | 5.220 | 4.987 | 5.130 | 28,064 | +0.17(+3.43%) |
Aug 08, 2022 | 4.870 | 5.000 | 4.805 | 4.960 | 11,343 | +0.12(+2.48%) |
Aug 05, 2022 | 4.650 | 4.840 | 4.644 | 4.840 | 258,599 | +0.11(+2.33%) |
Aug 04, 2022 | 4.740 | 4.890 | 4.720 | 4.730 | 113,525 | -0.07(-1.46%) |
Aug 03, 2022 | 4.800 | 4.960 | 4.764 | 4.800 | 27,632 | +0.02(+0.42%) |
Aug 02, 2022 | 4.650 | 4.805 | 4.650 | 4.780 | 185,119 | +0.14(+3.02%) |
Aug 01, 2022 | 4.800 | 4.800 | 4.600 | 4.640 | 43,331 | -0.09(-1.90%) |
Jul 29, 2022 | 4.650 | 4.760 | 4.610 | 4.730 | 64,507 | +0.18(+3.96%) |
Jul 28, 2022 | 4.580 | 4.710 | 4.490 | 4.550 | 65,113 | -0.11(-2.36%) |
Jul 27, 2022 | 4.420 | 4.710 | 4.420 | 4.660 | 54,268 | +0.04(+0.87%) |
Jul 26, 2022 | 4.550 | 4.690 | 4.550 | 4.620 | 78,923 | +0.02(+0.43%) |
Jul 25, 2022 | 4.510 | 4.800 | 4.510 | 4.600 | 24,667 | +0.01(+0.22%) |
Jul 22, 2022 | 4.580 | 4.740 | 4.490 | 4.590 | 42,192 | -0.07(-1.50%) |
Jul 21, 2022 | 4.360 | 4.780 | 4.360 | 4.660 | 107,530 | +0.29(+6.64%) |
Jul 20, 2022 | 4.300 | 4.560 | 4.300 | 4.370 | 24,934 | -0.08(-1.80%) |
Jul 19, 2022 | 4.500 | 4.603 | 4.370 | 4.450 | 42,537 | -0.05(-1.11%) |
Jul 18, 2022 | 4.415 | 4.500 | 4.370 | 4.500 | 14,671 | +0.24(+5.63%) |
Jul 15, 2022 | 4.300 | 4.340 | 4.200 | 4.260 | 28,189 | +0.04(+0.95%) |
Jul 14, 2022 | 4.200 | 4.220 | 4.120 | 4.220 | 14,288 | -0.03(-0.71%) |
Jul 13, 2022 | 4.530 | 4.530 | 4.140 | 4.250 | 25,037 | +0.13(+3.16%) |
Jul 12, 2022 | 4.320 | 4.330 | 4.100 | 4.120 | 58,489 | -0.21(-4.85%) |
Jul 11, 2022 | 4.170 | 4.410 | 4.100 | 4.330 | 77,493 | +0.11(+2.61%) |
Jul 08, 2022 | 4.190 | 4.250 | 4.150 | 4.220 | 16,444 | +0.01(+0.36%) |
Jul 07, 2022 | 4.270 | 4.422 | 4.160 | 4.205 | 152,832 | -0.09(-2.21%) |
Jul 06, 2022 | 4.520 | 4.690 | 4.280 | 4.300 | 38,854 | -0.06(-1.38%) |
Jul 05, 2022 | 4.540 | 4.637 | 4.250 | 4.360 | 47,672 | -0.18(-3.96%) |