Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.456 | 4.483 | 4.319 | 4.392 | 251,702 | -0.03(-0.62%) |
Oct 28, 2022 | 4.392 | 4.447 | 4.301 | 4.419 | 170,314 | +0.01(+0.21%) |
Oct 27, 2022 | 4.738 | 4.774 | 4.410 | 4.410 | 128,816 | -0.27(-5.83%) |
Oct 26, 2022 | 4.774 | 4.838 | 4.665 | 4.683 | 137,713 | +0.02(+0.39%) |
Oct 25, 2022 | 4.528 | 4.674 | 4.528 | 4.665 | 83,227 | +0.15(+3.43%) |
Oct 24, 2022 | 4.528 | 4.547 | 4.460 | 4.510 | 104,076 | -0.01(-0.20%) |
Oct 21, 2022 | 4.456 | 4.537 | 4.424 | 4.519 | 173,561 | +0.07(+1.64%) |
Oct 20, 2022 | 4.428 | 4.474 | 4.400 | 4.447 | 97,083 | +0.02(+0.41%) |
Oct 19, 2022 | 4.365 | 4.443 | 4.347 | 4.428 | 101,697 | +0.05(+1.25%) |
Oct 18, 2022 | 4.283 | 4.428 | 4.283 | 4.374 | 130,814 | +0.07(+1.69%) |
Oct 17, 2022 | 4.274 | 4.356 | 4.219 | 4.301 | 98,092 | +0.03(+0.64%) |
Oct 14, 2022 | 4.292 | 4.365 | 4.237 | 4.274 | 125,662 | +0.00(+0.00%) |
Oct 13, 2022 | 4.174 | 4.328 | 4.128 | 4.274 | 78,718 | +0.10(+2.40%) |
Oct 12, 2022 | 4.183 | 4.215 | 3.996 | 4.174 | 118,596 | +0.10(+2.46%) |
Oct 11, 2022 | 4.110 | 4.165 | 4.001 | 4.074 | 118,610 | -0.07(-1.75%) |
Oct 10, 2022 | 4.274 | 4.356 | 4.092 | 4.146 | 137,265 | -0.14(-3.18%) |
Oct 07, 2022 | 4.365 | 4.410 | 4.242 | 4.283 | 105,785 | -0.10(-2.28%) |
Oct 06, 2022 | 4.319 | 4.401 | 4.310 | 4.383 | 78,823 | +0.02(+0.42%) |
Oct 05, 2022 | 4.301 | 4.374 | 4.265 | 4.365 | 105,190 | +0.04(+0.84%) |
Oct 04, 2022 | 4.274 | 4.365 | 4.274 | 4.328 | 107,277 | +0.09(+2.15%) |
Oct 03, 2022 | 4.283 | 4.331 | 4.202 | 4.237 | 192,347 | +0.04(+0.87%) |
Sep 30, 2022 | 4.092 | 4.269 | 4.092 | 4.201 | 186,852 | +0.10(+2.44%) |
Sep 29, 2022 | 4.083 | 4.128 | 4.011 | 4.101 | 165,226 | -0.05(-1.31%) |
Sep 28, 2022 | 4.146 | 4.210 | 4.060 | 4.156 | 126,488 | +0.06(+1.56%) |
Sep 27, 2022 | 4.046 | 4.137 | 4.028 | 4.092 | 83,341 | +0.05(+1.35%) |
Sep 26, 2022 | 4.110 | 4.165 | 4.008 | 4.037 | 124,097 | -0.10(-2.42%) |
Sep 23, 2022 | 4.201 | 4.274 | 4.019 | 4.137 | 336,160 | -0.14(-3.19%) |
Sep 22, 2022 | 4.292 | 4.328 | 4.228 | 4.274 | 137,076 | +0.00(+0.00%) |
Sep 21, 2022 | 4.410 | 4.410 | 4.266 | 4.274 | 102,682 | -0.08(-1.88%) |
Sep 20, 2022 | 4.383 | 4.401 | 4.328 | 4.356 | 129,568 | +0.00(+0.00%) |
Sep 19, 2022 | 4.328 | 4.410 | 4.174 | 4.356 | 173,145 | +0.08(+1.91%) |
Sep 16, 2022 | 4.574 | 4.574 | 4.256 | 4.274 | 728,347 | -0.27(-6.00%) |
Sep 15, 2022 | 4.465 | 4.574 | 4.447 | 4.547 | 152,273 | +0.06(+1.42%) |
Sep 14, 2022 | 4.492 | 4.610 | 4.474 | 4.483 | 154,600 | -0.02(-0.40%) |
Sep 13, 2022 | 4.501 | 4.655 | 4.457 | 4.501 | 115,533 | -0.07(-1.59%) |
Sep 12, 2022 | 4.592 | 4.683 | 4.565 | 4.574 | 103,913 | +0.03(+0.60%) |
Sep 09, 2022 | 4.437 | 4.565 | 4.406 | 4.547 | 158,380 | +0.16(+3.73%) |
Sep 08, 2022 | 4.456 | 4.456 | 4.356 | 4.383 | 138,490 | -0.07(-1.63%) |
Sep 07, 2022 | 4.365 | 4.487 | 4.360 | 4.456 | 207,373 | +0.05(+1.03%) |
Sep 06, 2022 | 4.410 | 4.501 | 4.365 | 4.410 | 265,060 | -0.04(-0.82%) |
Sep 02, 2022 | 4.392 | 4.469 | 4.365 | 4.447 | 195,651 | +0.04(+0.82%) |
Sep 01, 2022 | 4.519 | 4.640 | 4.365 | 4.410 | 217,168 | -0.15(-3.19%) |
Aug 31, 2022 | 4.547 | 4.601 | 4.474 | 4.556 | 257,800 | +0.08(+1.73%) |
Aug 30, 2022 | 4.631 | 4.631 | 4.398 | 4.478 | 263,537 | -0.15(-3.29%) |
Aug 29, 2022 | 4.640 | 4.747 | 4.586 | 4.631 | 149,906 | -0.02(-0.39%) |
Aug 26, 2022 | 4.666 | 4.693 | 4.543 | 4.649 | 151,710 | -0.03(-0.57%) |
Aug 25, 2022 | 4.707 | 4.707 | 4.555 | 4.675 | 124,002 | +0.04(+0.97%) |
Aug 24, 2022 | 4.541 | 4.658 | 4.512 | 4.631 | 244,501 | +0.04(+0.98%) |
Aug 23, 2022 | 4.577 | 4.747 | 4.559 | 4.586 | 158,830 | +0.04(+0.99%) |
Aug 22, 2022 | 4.550 | 4.550 | 4.380 | 4.541 | 369,432 | +0.01(+0.20%) |
Aug 19, 2022 | 4.586 | 4.649 | 4.514 | 4.532 | 241,633 | -0.16(-3.44%) |
Aug 18, 2022 | 4.693 | 4.738 | 4.626 | 4.693 | 272,190 | +0.00(+0.00%) |
Aug 17, 2022 | 4.711 | 4.738 | 4.631 | 4.693 | 151,535 | -0.14(-2.96%) |
Aug 16, 2022 | 4.926 | 4.926 | 4.792 | 4.837 | 138,900 | -0.07(-1.46%) |
Aug 15, 2022 | 4.953 | 5.030 | 4.702 | 4.908 | 346,287 | -0.16(-3.18%) |
Aug 12, 2022 | 4.944 | 5.096 | 4.872 | 5.070 | 261,986 | +0.16(+3.28%) |
Aug 11, 2022 | 5.070 | 5.096 | 4.846 | 4.908 | 249,815 | -0.06(-1.26%) |
Aug 10, 2022 | 4.720 | 5.186 | 4.666 | 4.971 | 605,418 | +0.63(+14.43%) |
Aug 09, 2022 | 4.514 | 4.514 | 4.344 | 4.344 | 196,042 | -0.18(-3.96%) |
Aug 08, 2022 | 4.344 | 4.523 | 4.344 | 4.523 | 185,196 | +0.22(+5.21%) |
Aug 05, 2022 | 4.129 | 4.353 | 4.129 | 4.299 | 208,295 | +0.19(+4.58%) |
Aug 04, 2022 | 4.398 | 4.398 | 4.111 | 4.111 | 290,318 | -0.29(-6.52%) |
Aug 03, 2022 | 4.666 | 4.666 | 4.351 | 4.398 | 261,202 | -0.10(-2.19%) |
Aug 02, 2022 | 4.649 | 4.675 | 4.478 | 4.496 | 204,279 | -0.13(-2.90%) |