Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.614 | 4.614 | 4.606 | 4.606 | 914 | -0.02(-0.38%) |
Sep 29, 2022 | 4.583 | 4.710 | 4.583 | 4.624 | 8,557 | +0.04(+0.77%) |
Sep 28, 2022 | 4.629 | 4.629 | 4.479 | 4.588 | 46,440 | -0.04(-0.88%) |
Sep 27, 2022 | 4.629 | 4.682 | 4.572 | 4.629 | 11,287 | +0.01(+0.31%) |
Sep 26, 2022 | 4.629 | 4.658 | 4.572 | 4.615 | 11,261 | -0.05(-1.05%) |
Sep 23, 2022 | 4.757 | 4.757 | 4.658 | 4.664 | 10,658 | -0.11(-2.31%) |
Sep 22, 2022 | 4.791 | 4.791 | 4.774 | 4.774 | 6,151 | -0.05(-0.96%) |
Sep 21, 2022 | 4.832 | 4.832 | 4.820 | 4.820 | 1,043 | -0.01(-0.18%) |
Sep 20, 2022 | 4.901 | 4.901 | 4.826 | 4.829 | 3,689 | -0.06(-1.24%) |
Sep 19, 2022 | 4.971 | 4.977 | 4.855 | 4.890 | 7,197 | -0.14(-2.82%) |
Sep 16, 2022 | 5.081 | 5.081 | 5.032 | 5.032 | 5,738 | -0.07(-1.42%) |
Sep 15, 2022 | 5.032 | 5.144 | 5.032 | 5.104 | 1,410 | +0.04(+0.80%) |
Sep 14, 2022 | 5.179 | 5.179 | 5.058 | 5.063 | 4,385 | -0.08(-1.57%) |
Sep 13, 2022 | 5.219 | 5.219 | 5.110 | 5.144 | 10,271 | -0.04(-0.84%) |
Sep 12, 2022 | 5.063 | 5.225 | 5.063 | 5.188 | 11,227 | +0.10(+1.99%) |
Sep 09, 2022 | 5.208 | 5.208 | 5.087 | 5.087 | 33,102 | +0.01(+0.23%) |
Sep 08, 2022 | 5.035 | 5.092 | 4.959 | 5.075 | 14,982 | +0.06(+1.22%) |
Sep 07, 2022 | 5.000 | 5.052 | 5.000 | 5.014 | 7,541 | +0.07(+1.34%) |
Sep 06, 2022 | 4.919 | 4.988 | 4.907 | 4.948 | 10,104 | +0.11(+2.33%) |
Sep 02, 2022 | 4.780 | 4.878 | 4.780 | 4.835 | 6,711 | +0.06(+1.27%) |
Sep 01, 2022 | 4.844 | 4.849 | 4.728 | 4.774 | 7,620 | -0.09(-1.79%) |
Aug 31, 2022 | 4.930 | 4.933 | 4.855 | 4.861 | 1,019 | -0.03(-0.53%) |
Aug 30, 2022 | 4.887 | 4.887 | 4.887 | 4.887 | 44 | -0.01(-0.18%) |
Aug 29, 2022 | 4.763 | 4.942 | 4.763 | 4.896 | 9,437 | +0.10(+2.11%) |
Aug 26, 2022 | 4.953 | 4.976 | 4.791 | 4.795 | 17,652 | -0.04(-0.89%) |
Aug 25, 2022 | 4.803 | 4.872 | 4.803 | 4.838 | 4,631 | +0.02(+0.36%) |
Aug 24, 2022 | 4.953 | 4.953 | 4.773 | 4.820 | 14,920 | +0.02(+0.36%) |
Aug 23, 2022 | 4.913 | 4.913 | 4.728 | 4.803 | 81,260 | -0.11(-2.30%) |
Aug 22, 2022 | 4.943 | 4.980 | 4.907 | 4.916 | 38,814 | -0.07(-1.34%) |
Aug 19, 2022 | 4.953 | 5.006 | 4.953 | 4.982 | 11,076 | -0.02(-0.35%) |
Aug 18, 2022 | 4.919 | 5.000 | 4.919 | 5.000 | 17,757 | +0.08(+1.61%) |
Aug 17, 2022 | 4.959 | 5.000 | 4.919 | 4.921 | 17,600 | -0.04(-0.90%) |
Aug 16, 2022 | 5.023 | 5.035 | 4.965 | 4.965 | 53,190 | -0.07(-1.38%) |
Aug 15, 2022 | 5.006 | 5.092 | 4.982 | 5.035 | 14,285 | +0.05(+0.93%) |
Aug 12, 2022 | 5.063 | 5.075 | 4.988 | 4.988 | 45,254 | -0.02(-0.35%) |
Aug 11, 2022 | 5.006 | 5.035 | 5.006 | 5.006 | 33,837 | -0.01(-0.17%) |
Aug 10, 2022 | 4.988 | 5.035 | 4.988 | 5.014 | 6,736 | -0.00(-0.06%) |
Aug 09, 2022 | 5.063 | 5.063 | 5.006 | 5.017 | 4,315 | -0.01(-0.17%) |
Aug 08, 2022 | 5.092 | 5.092 | 4.982 | 5.026 | 8,562 | -0.00(-0.00%) |
Aug 05, 2022 | 5.000 | 5.026 | 4.988 | 5.026 | 1,057 | +0.03(+0.64%) |
Aug 04, 2022 | 5.058 | 5.063 | 4.988 | 4.994 | 16,921 | -0.08(-1.60%) |
Aug 03, 2022 | 5.040 | 5.081 | 5.040 | 5.075 | 3,152 | +0.01(+0.23%) |
Aug 02, 2022 | 4.988 | 5.150 | 4.988 | 5.063 | 5,571 | -0.08(-1.64%) |
Aug 01, 2022 | 5.150 | 5.204 | 5.148 | 5.148 | 20,921 | -0.01(-0.27%) |
Jul 29, 2022 | 5.179 | 5.266 | 5.121 | 5.162 | 31,378 | -0.02(-0.34%) |
Jul 28, 2022 | 5.208 | 5.220 | 5.173 | 5.179 | 19,321 | +0.08(+1.47%) |
Jul 27, 2022 | 5.121 | 5.121 | 5.006 | 5.104 | 8,939 | -0.05(-0.96%) |
Jul 26, 2022 | 5.156 | 5.173 | 5.139 | 5.153 | 4,724 | -0.03(-0.61%) |
Jul 25, 2022 | 5.337 | 5.337 | 5.182 | 5.185 | 9,134 | -0.03(-0.56%) |
Jul 22, 2022 | 5.214 | 5.214 | 5.214 | 5.214 | 364 | +0.00(+0.00%) |
Jul 21, 2022 | 5.162 | 5.225 | 5.139 | 5.214 | 14,797 | +0.05(+0.95%) |
Jul 20, 2022 | 5.185 | 5.185 | 5.153 | 5.165 | 6,513 | -0.02(-0.40%) |
Jul 19, 2022 | 5.165 | 5.276 | 5.165 | 5.185 | 5,671 | +0.03(+0.57%) |
Jul 18, 2022 | 5.168 | 5.376 | 5.156 | 5.156 | 17,398 | +0.00(+0.06%) |
Jul 15, 2022 | 5.092 | 5.208 | 5.092 | 5.153 | 8,681 | +0.02(+0.39%) |
Jul 14, 2022 | 5.121 | 5.133 | 5.104 | 5.133 | 4,059 | +0.02(+0.45%) |
Jul 13, 2022 | 5.063 | 5.110 | 5.063 | 5.110 | 1,669 | +0.01(+0.11%) |
Jul 12, 2022 | 5.133 | 5.133 | 5.063 | 5.104 | 4,819 | -0.00(-0.06%) |
Jul 11, 2022 | 5.063 | 5.121 | 5.063 | 5.107 | 5,666 | +0.08(+1.55%) |
Jul 08, 2022 | 5.087 | 5.087 | 5.023 | 5.029 | 8,318 | -0.04(-0.76%) |
Jul 07, 2022 | 5.087 | 5.087 | 5.029 | 5.067 | 8,794 | -0.00(-0.10%) |
Jul 06, 2022 | 5.052 | 5.072 | 5.052 | 5.072 | 2,310 | +0.01(+0.28%) |
Jul 05, 2022 | 5.011 | 5.127 | 5.011 | 5.058 | 25,119 | -0.04(-0.79%) |