Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.401 | 4.427 | 4.266 | 4.338 | 254,857 | -0.03(-0.62%) |
Oct 28, 2022 | 4.338 | 4.392 | 4.248 | 4.365 | 172,448 | +0.01(+0.21%) |
Oct 27, 2022 | 4.679 | 4.715 | 4.356 | 4.356 | 130,430 | -0.27(-5.83%) |
Oct 26, 2022 | 4.715 | 4.778 | 4.607 | 4.625 | 139,438 | +0.02(+0.39%) |
Oct 25, 2022 | 4.472 | 4.616 | 4.472 | 4.607 | 84,270 | +0.15(+3.43%) |
Oct 24, 2022 | 4.472 | 4.490 | 4.405 | 4.454 | 105,381 | -0.01(-0.20%) |
Oct 21, 2022 | 4.401 | 4.481 | 4.369 | 4.463 | 175,736 | +0.07(+1.64%) |
Oct 20, 2022 | 4.374 | 4.418 | 4.346 | 4.392 | 98,300 | +0.02(+0.41%) |
Oct 19, 2022 | 4.311 | 4.388 | 4.293 | 4.374 | 102,971 | +0.05(+1.25%) |
Oct 18, 2022 | 4.230 | 4.374 | 4.230 | 4.320 | 132,453 | +0.07(+1.69%) |
Oct 17, 2022 | 4.221 | 4.302 | 4.167 | 4.248 | 99,321 | +0.03(+0.64%) |
Oct 14, 2022 | 4.239 | 4.311 | 4.185 | 4.221 | 127,237 | +0.00(+0.00%) |
Oct 13, 2022 | 4.122 | 4.275 | 4.077 | 4.221 | 79,704 | +0.10(+2.40%) |
Oct 12, 2022 | 4.131 | 4.163 | 3.947 | 4.122 | 120,082 | +0.10(+2.46%) |
Oct 11, 2022 | 4.059 | 4.113 | 3.951 | 4.023 | 120,097 | -0.07(-1.75%) |
Oct 10, 2022 | 4.221 | 4.302 | 4.041 | 4.095 | 138,985 | -0.13(-3.18%) |
Oct 07, 2022 | 4.311 | 4.356 | 4.189 | 4.230 | 107,111 | -0.10(-2.28%) |
Oct 06, 2022 | 4.266 | 4.347 | 4.257 | 4.329 | 79,811 | +0.02(+0.42%) |
Oct 05, 2022 | 4.248 | 4.320 | 4.212 | 4.311 | 106,509 | +0.04(+0.84%) |
Oct 04, 2022 | 4.221 | 4.311 | 4.221 | 4.275 | 108,621 | +0.09(+2.15%) |
Oct 03, 2022 | 4.230 | 4.278 | 4.150 | 4.185 | 194,757 | +0.04(+0.87%) |
Sep 30, 2022 | 4.041 | 4.216 | 4.041 | 4.149 | 189,193 | +0.10(+2.44%) |
Sep 29, 2022 | 4.032 | 4.077 | 3.962 | 4.050 | 167,296 | -0.05(-1.31%) |
Sep 28, 2022 | 4.095 | 4.158 | 4.010 | 4.104 | 128,073 | +0.06(+1.56%) |
Sep 27, 2022 | 3.996 | 4.086 | 3.978 | 4.041 | 84,385 | +0.05(+1.35%) |
Sep 26, 2022 | 4.059 | 4.113 | 3.958 | 3.987 | 125,652 | -0.10(-2.42%) |
Sep 23, 2022 | 4.149 | 4.221 | 3.969 | 4.086 | 340,373 | -0.13(-3.19%) |
Sep 22, 2022 | 4.239 | 4.275 | 4.176 | 4.221 | 138,794 | +0.00(+0.00%) |
Sep 21, 2022 | 4.356 | 4.356 | 4.213 | 4.221 | 103,969 | -0.08(-1.88%) |
Sep 20, 2022 | 4.329 | 4.347 | 4.275 | 4.302 | 131,192 | +0.00(+0.00%) |
Sep 19, 2022 | 4.275 | 4.356 | 4.122 | 4.302 | 175,314 | +0.08(+1.91%) |
Sep 16, 2022 | 4.517 | 4.517 | 4.203 | 4.221 | 737,474 | -0.27(-6.00%) |
Sep 15, 2022 | 4.409 | 4.517 | 4.392 | 4.490 | 154,181 | +0.06(+1.42%) |
Sep 14, 2022 | 4.436 | 4.553 | 4.418 | 4.427 | 156,537 | -0.02(-0.40%) |
Sep 13, 2022 | 4.445 | 4.598 | 4.402 | 4.445 | 116,981 | -0.07(-1.59%) |
Sep 12, 2022 | 4.535 | 4.625 | 4.508 | 4.517 | 105,215 | +0.03(+0.60%) |
Sep 09, 2022 | 4.383 | 4.508 | 4.351 | 4.490 | 160,364 | +0.16(+3.73%) |
Sep 08, 2022 | 4.401 | 4.401 | 4.302 | 4.329 | 140,226 | -0.07(-1.63%) |
Sep 07, 2022 | 4.311 | 4.432 | 4.306 | 4.401 | 209,971 | +0.04(+1.03%) |
Sep 06, 2022 | 4.356 | 4.445 | 4.311 | 4.356 | 268,381 | -0.04(-0.82%) |
Sep 02, 2022 | 4.338 | 4.414 | 4.311 | 4.392 | 198,102 | +0.04(+0.82%) |
Sep 01, 2022 | 4.463 | 4.583 | 4.311 | 4.356 | 219,889 | -0.14(-3.19%) |
Aug 31, 2022 | 4.490 | 4.544 | 4.418 | 4.499 | 261,031 | +0.08(+1.73%) |
Aug 30, 2022 | 4.573 | 4.573 | 4.343 | 4.423 | 266,840 | -0.15(-3.29%) |
Aug 29, 2022 | 4.582 | 4.688 | 4.529 | 4.573 | 151,785 | -0.02(-0.39%) |
Aug 26, 2022 | 4.609 | 4.635 | 4.487 | 4.591 | 153,611 | -0.03(-0.57%) |
Aug 25, 2022 | 4.649 | 4.649 | 4.499 | 4.618 | 125,556 | +0.04(+0.97%) |
Aug 24, 2022 | 4.485 | 4.600 | 4.456 | 4.573 | 247,565 | +0.04(+0.98%) |
Aug 23, 2022 | 4.520 | 4.688 | 4.503 | 4.529 | 160,820 | +0.04(+0.99%) |
Aug 22, 2022 | 4.494 | 4.494 | 4.326 | 4.485 | 374,062 | +0.01(+0.20%) |
Aug 19, 2022 | 4.529 | 4.591 | 4.458 | 4.476 | 244,661 | -0.16(-3.44%) |
Aug 18, 2022 | 4.635 | 4.679 | 4.569 | 4.635 | 275,601 | +0.00(+0.00%) |
Aug 17, 2022 | 4.653 | 4.679 | 4.573 | 4.635 | 153,434 | -0.14(-2.96%) |
Aug 16, 2022 | 4.865 | 4.865 | 4.733 | 4.777 | 140,640 | -0.07(-1.46%) |
Aug 15, 2022 | 4.892 | 4.968 | 4.644 | 4.848 | 350,626 | -0.16(-3.18%) |
Aug 12, 2022 | 4.883 | 5.033 | 4.812 | 5.007 | 265,270 | +0.16(+3.28%) |
Aug 11, 2022 | 5.007 | 5.033 | 4.786 | 4.848 | 252,945 | -0.06(-1.26%) |
Aug 10, 2022 | 4.662 | 5.122 | 4.609 | 4.909 | 613,005 | +0.62(+14.43%) |
Aug 09, 2022 | 4.458 | 4.458 | 4.290 | 4.290 | 198,499 | -0.18(-3.96%) |
Aug 08, 2022 | 4.290 | 4.467 | 4.290 | 4.467 | 187,516 | +0.22(+5.21%) |
Aug 05, 2022 | 4.078 | 4.299 | 4.078 | 4.246 | 210,906 | +0.19(+4.58%) |
Aug 04, 2022 | 4.343 | 4.343 | 4.060 | 4.060 | 293,956 | -0.28(-6.52%) |
Aug 03, 2022 | 4.609 | 4.609 | 4.297 | 4.343 | 264,475 | -0.10(-2.19%) |
Aug 02, 2022 | 4.591 | 4.618 | 4.423 | 4.441 | 206,839 | -0.13(-2.90%) |