Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.460 | 4.560 | 4.360 | 4.510 | 61,700 | +0.09(+2.04%) |
Sep 29, 2022 | 4.450 | 4.450 | 4.350 | 4.420 | 41,255 | -0.08(-1.78%) |
Sep 28, 2022 | 4.360 | 4.540 | 4.390 | 4.500 | 10,010 | +0.06(+1.35%) |
Sep 27, 2022 | 4.410 | 4.440 | 4.410 | 4.440 | 11,043 | -0.01(-0.22%) |
Sep 26, 2022 | 4.500 | 4.500 | 4.410 | 4.450 | 5,589 | -0.05(-1.11%) |
Sep 23, 2022 | 4.430 | 4.520 | 4.410 | 4.500 | 79,574 | +0.05(+1.12%) |
Sep 22, 2022 | 4.450 | 4.520 | 4.450 | 4.450 | 10,660 | -0.03(-0.67%) |
Sep 21, 2022 | 4.490 | 4.580 | 4.440 | 4.480 | 21,738 | -0.02(-0.44%) |
Sep 20, 2022 | 4.680 | 4.680 | 4.340 | 4.500 | 191,906 | -0.21(-4.46%) |
Sep 19, 2022 | 4.745 | 4.765 | 4.620 | 4.710 | 13,663 | -0.05(-1.05%) |
Sep 16, 2022 | 4.860 | 4.930 | 4.660 | 4.760 | 182,797 | -0.10(-1.96%) |
Sep 15, 2022 | 4.800 | 5.090 | 4.800 | 4.855 | 37,935 | +0.05(+0.94%) |
Sep 14, 2022 | 4.770 | 4.850 | 4.770 | 4.810 | 12,871 | -0.06(-1.23%) |
Sep 13, 2022 | 4.780 | 4.920 | 4.760 | 4.870 | 54,210 | -0.13(-2.60%) |
Sep 12, 2022 | 5.030 | 5.030 | 4.900 | 5.000 | 7,336 | +0.00(+0.00%) |
Sep 09, 2022 | 4.830 | 5.000 | 4.770 | 5.000 | 15,332 | +0.08(+1.63%) |
Sep 08, 2022 | 4.835 | 4.935 | 4.820 | 4.920 | 25,129 | +0.04(+0.82%) |
Sep 07, 2022 | 4.820 | 4.880 | 4.810 | 4.880 | 15,278 | +0.12(+2.52%) |
Sep 06, 2022 | 4.850 | 4.940 | 4.750 | 4.760 | 11,490 | -0.09(-1.86%) |
Sep 02, 2022 | 4.880 | 4.950 | 4.850 | 4.850 | 4,244 | -0.06(-1.22%) |
Sep 01, 2022 | 4.940 | 4.940 | 4.860 | 4.910 | 5,759 | -0.08(-1.60%) |
Aug 31, 2022 | 4.960 | 4.990 | 4.920 | 4.990 | 6,743 | +0.09(+1.84%) |
Aug 30, 2022 | 4.960 | 4.970 | 4.840 | 4.900 | 10,610 | -0.02(-0.41%) |
Aug 29, 2022 | 4.990 | 5.000 | 4.900 | 4.920 | 5,183 | -0.11(-2.19%) |
Aug 26, 2022 | 5.050 | 5.085 | 5.000 | 5.030 | 10,324 | -0.05(-0.98%) |
Aug 25, 2022 | 5.110 | 5.120 | 5.040 | 5.080 | 11,047 | -0.05(-0.97%) |
Aug 24, 2022 | 5.085 | 5.132 | 5.065 | 5.130 | 12,069 | +0.03(+0.59%) |
Aug 23, 2022 | 5.080 | 5.145 | 5.050 | 5.100 | 36,581 | +0.05(+0.99%) |
Aug 22, 2022 | 4.980 | 5.110 | 4.910 | 5.050 | 48,673 | +0.09(+1.81%) |
Aug 19, 2022 | 5.050 | 5.140 | 4.960 | 4.960 | 20,060 | -0.13(-2.55%) |
Aug 18, 2022 | 5.140 | 5.190 | 5.020 | 5.090 | 29,424 | -0.10(-1.93%) |
Aug 17, 2022 | 5.280 | 5.280 | 5.062 | 5.190 | 26,795 | -0.07(-1.33%) |
Aug 16, 2022 | 5.300 | 5.400 | 5.260 | 5.260 | 10,161 | -0.17(-3.13%) |
Aug 15, 2022 | 5.320 | 5.430 | 5.320 | 5.430 | 12,119 | +0.13(+2.45%) |
Aug 12, 2022 | 5.140 | 5.343 | 5.110 | 5.300 | 8,264 | +0.06(+1.15%) |
Aug 11, 2022 | 5.340 | 5.380 | 5.240 | 5.240 | 7,655 | -0.08(-1.50%) |
Aug 10, 2022 | 5.260 | 5.350 | 5.230 | 5.320 | 6,699 | +0.15(+2.90%) |
Aug 09, 2022 | 5.240 | 5.240 | 5.160 | 5.170 | 28,466 | -0.11(-2.08%) |
Aug 08, 2022 | 5.160 | 5.293 | 5.160 | 5.280 | 24,960 | +0.11(+2.13%) |
Aug 05, 2022 | 5.160 | 5.250 | 5.000 | 5.170 | 8,464 | -0.08(-1.52%) |
Aug 04, 2022 | 5.170 | 5.250 | 5.080 | 5.250 | 8,259 | +0.07(+1.35%) |
Aug 03, 2022 | 5.140 | 5.180 | 5.000 | 5.180 | 59,848 | +0.02(+0.39%) |
Aug 02, 2022 | 5.020 | 5.250 | 5.010 | 5.160 | 42,313 | +0.11(+2.18%) |
Aug 01, 2022 | 4.970 | 5.100 | 4.970 | 5.050 | 26,268 | -0.08(-1.56%) |
Jul 29, 2022 | 4.850 | 5.150 | 4.765 | 5.130 | 159,464 | +0.29(+5.99%) |
Jul 28, 2022 | 4.870 | 4.890 | 4.795 | 4.840 | 12,709 | -0.05(-1.02%) |
Jul 27, 2022 | 4.830 | 4.900 | 4.800 | 4.890 | 8,331 | +0.04(+0.82%) |
Jul 26, 2022 | 4.790 | 4.900 | 4.790 | 4.850 | 11,085 | -0.02(-0.41%) |
Jul 25, 2022 | 4.800 | 4.900 | 4.800 | 4.870 | 41,534 | +0.15(+3.18%) |
Jul 22, 2022 | 4.780 | 4.850 | 4.710 | 4.720 | 90,025 | -0.06(-1.26%) |
Jul 21, 2022 | 4.660 | 4.810 | 4.540 | 4.780 | 114,551 | +0.03(+0.63%) |
Jul 20, 2022 | 4.760 | 4.820 | 4.700 | 4.750 | 45,512 | -0.11(-2.26%) |
Jul 19, 2022 | 4.800 | 4.860 | 4.800 | 4.860 | 14,620 | +0.06(+1.25%) |
Jul 18, 2022 | 4.870 | 4.870 | 4.750 | 4.800 | 16,598 | +0.00(+0.00%) |
Jul 15, 2022 | 4.470 | 4.860 | 4.470 | 4.800 | 2,892 | +0.16(+3.45%) |
Jul 14, 2022 | 4.640 | 4.685 | 4.620 | 4.640 | 2,384 | -0.10(-2.11%) |
Jul 13, 2022 | 4.670 | 4.760 | 4.670 | 4.740 | 7,884 | +0.07(+1.39%) |
Jul 12, 2022 | 4.680 | 4.700 | 4.620 | 4.675 | 1,880 | +0.10(+2.30%) |
Jul 11, 2022 | 4.660 | 4.690 | 4.570 | 4.570 | 1,027 | -0.13(-2.77%) |
Jul 08, 2022 | 4.610 | 4.712 | 4.610 | 4.700 | 3,853 | -0.01(-0.21%) |
Jul 07, 2022 | 4.720 | 4.730 | 4.670 | 4.710 | 3,837 | +0.03(+0.64%) |
Jul 06, 2022 | 4.550 | 4.710 | 4.530 | 4.680 | 31,522 | +0.13(+2.86%) |
Jul 05, 2022 | 4.410 | 4.550 | 4.410 | 4.550 | 6,016 | +0.10(+2.25%) |