Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.814 | 3.915 | 3.657 | 3.657 | 320,970 | -0.17(-4.34%) |
Sep 29, 2022 | 3.786 | 3.823 | 3.648 | 3.823 | 304,748 | -0.01(-0.24%) |
Sep 28, 2022 | 3.786 | 3.869 | 3.736 | 3.833 | 243,482 | +0.07(+1.96%) |
Sep 27, 2022 | 3.860 | 3.925 | 3.713 | 3.759 | 189,564 | -0.05(-1.21%) |
Sep 26, 2022 | 3.851 | 3.943 | 3.786 | 3.805 | 180,385 | -0.08(-2.13%) |
Sep 23, 2022 | 3.943 | 3.998 | 3.814 | 3.888 | 220,301 | -0.12(-2.99%) |
Sep 22, 2022 | 4.072 | 4.081 | 3.925 | 4.008 | 166,368 | -0.05(-1.14%) |
Sep 21, 2022 | 4.201 | 4.201 | 4.049 | 4.054 | 141,598 | -0.15(-3.51%) |
Sep 20, 2022 | 4.183 | 4.229 | 4.100 | 4.201 | 158,784 | -0.07(-1.72%) |
Sep 19, 2022 | 4.229 | 4.330 | 4.173 | 4.275 | 131,631 | +0.00(+0.00%) |
Sep 16, 2022 | 4.210 | 4.330 | 4.081 | 4.275 | 612,383 | +0.02(+0.43%) |
Sep 15, 2022 | 4.247 | 4.316 | 4.155 | 4.256 | 282,773 | -0.03(-0.65%) |
Sep 14, 2022 | 4.302 | 4.348 | 4.238 | 4.284 | 258,365 | -0.04(-0.96%) |
Sep 13, 2022 | 4.463 | 4.528 | 4.307 | 4.325 | 275,977 | -0.28(-6.16%) |
Sep 12, 2022 | 4.655 | 4.719 | 4.527 | 4.609 | 258,451 | -0.02(-0.40%) |
Sep 09, 2022 | 4.353 | 4.655 | 4.316 | 4.628 | 262,499 | +0.28(+6.54%) |
Sep 08, 2022 | 4.518 | 4.518 | 4.325 | 4.344 | 242,475 | -0.17(-3.85%) |
Sep 07, 2022 | 4.490 | 4.536 | 4.380 | 4.518 | 210,041 | +0.04(+0.82%) |
Sep 06, 2022 | 4.463 | 4.499 | 4.335 | 4.481 | 320,033 | +0.05(+1.03%) |
Sep 02, 2022 | 4.573 | 4.609 | 4.426 | 4.435 | 177,491 | -0.08(-1.83%) |
Sep 01, 2022 | 4.628 | 4.664 | 4.454 | 4.518 | 202,681 | -0.14(-2.95%) |
Aug 31, 2022 | 4.701 | 4.747 | 4.646 | 4.655 | 172,579 | -0.06(-1.36%) |
Aug 30, 2022 | 4.875 | 4.875 | 4.637 | 4.719 | 167,205 | -0.13(-2.65%) |
Aug 29, 2022 | 4.820 | 4.939 | 4.761 | 4.848 | 201,391 | -0.05(-1.12%) |
Aug 26, 2022 | 5.214 | 5.223 | 4.884 | 4.903 | 210,559 | -0.31(-5.98%) |
Aug 25, 2022 | 5.049 | 5.214 | 5.040 | 5.214 | 258,099 | +0.16(+3.08%) |
Aug 24, 2022 | 4.875 | 5.068 | 4.848 | 5.058 | 137,850 | +0.16(+3.18%) |
Aug 23, 2022 | 4.921 | 4.958 | 4.823 | 4.903 | 255,111 | -0.04(-0.74%) |
Aug 22, 2022 | 5.205 | 5.233 | 4.921 | 4.939 | 273,310 | -0.38(-7.07%) |
Aug 19, 2022 | 5.315 | 5.411 | 5.288 | 5.315 | 294,015 | -0.09(-1.69%) |
Aug 18, 2022 | 5.361 | 5.448 | 5.269 | 5.407 | 244,035 | +0.04(+0.68%) |
Aug 17, 2022 | 5.361 | 5.443 | 5.306 | 5.370 | 299,741 | -0.08(-1.51%) |
Aug 16, 2022 | 5.242 | 5.526 | 5.242 | 5.453 | 268,080 | +0.21(+4.02%) |
Aug 15, 2022 | 5.214 | 5.333 | 5.164 | 5.242 | 228,389 | -0.05(-0.87%) |
Aug 12, 2022 | 5.187 | 5.306 | 5.123 | 5.288 | 232,072 | +0.17(+3.40%) |
Aug 11, 2022 | 5.132 | 5.196 | 5.068 | 5.113 | 254,221 | +0.05(+0.90%) |
Aug 10, 2022 | 4.875 | 5.095 | 4.866 | 5.068 | 248,624 | +0.29(+6.14%) |
Aug 09, 2022 | 4.774 | 4.802 | 4.738 | 4.774 | 188,457 | -0.03(-0.57%) |
Aug 08, 2022 | 4.802 | 4.930 | 4.738 | 4.802 | 268,294 | +0.06(+1.35%) |
Aug 05, 2022 | 4.811 | 4.875 | 4.664 | 4.738 | 224,342 | -0.12(-2.45%) |
Aug 04, 2022 | 4.994 | 4.994 | 4.692 | 4.857 | 470,261 | -0.01(-0.19%) |
Aug 03, 2022 | 4.793 | 4.967 | 4.777 | 4.866 | 188,487 | +0.12(+2.51%) |
Aug 02, 2022 | 4.811 | 4.857 | 4.729 | 4.747 | 218,378 | -0.07(-1.52%) |
Aug 01, 2022 | 4.994 | 4.994 | 4.820 | 4.820 | 239,758 | -0.09(-1.87%) |
Jul 29, 2022 | 4.829 | 4.950 | 4.664 | 4.912 | 322,014 | +0.12(+2.49%) |
Jul 28, 2022 | 4.820 | 4.866 | 4.701 | 4.793 | 116,349 | -0.04(-0.76%) |
Jul 27, 2022 | 4.628 | 4.829 | 4.619 | 4.829 | 143,128 | +0.20(+4.36%) |
Jul 26, 2022 | 4.628 | 4.701 | 4.591 | 4.628 | 151,689 | -0.05(-1.17%) |
Jul 25, 2022 | 4.646 | 4.692 | 4.600 | 4.683 | 131,848 | +0.05(+0.99%) |
Jul 22, 2022 | 4.674 | 4.701 | 4.564 | 4.637 | 167,256 | -0.02(-0.39%) |
Jul 21, 2022 | 4.683 | 4.683 | 4.490 | 4.655 | 247,243 | +0.03(+0.59%) |
Jul 20, 2022 | 4.454 | 4.756 | 4.445 | 4.628 | 259,271 | +0.17(+3.91%) |
Jul 19, 2022 | 4.234 | 4.454 | 4.234 | 4.454 | 261,887 | +0.26(+6.11%) |
Jul 18, 2022 | 4.261 | 4.325 | 4.179 | 4.197 | 82,871 | +0.00(+0.00%) |
Jul 15, 2022 | 4.160 | 4.261 | 4.087 | 4.197 | 155,503 | +0.14(+3.39%) |
Jul 14, 2022 | 4.050 | 4.133 | 4.041 | 4.060 | 199,462 | -0.05(-1.12%) |
Jul 13, 2022 | 3.940 | 4.105 | 3.940 | 4.105 | 210,273 | +0.12(+2.99%) |
Jul 12, 2022 | 4.023 | 4.069 | 3.931 | 3.986 | 234,220 | -0.05(-1.14%) |
Jul 11, 2022 | 4.151 | 4.225 | 3.986 | 4.032 | 137,475 | -0.18(-4.35%) |
Jul 08, 2022 | 4.188 | 4.270 | 4.179 | 4.215 | 197,436 | -0.03(-0.65%) |
Jul 07, 2022 | 4.050 | 4.275 | 4.050 | 4.243 | 213,005 | +0.22(+5.47%) |
Jul 06, 2022 | 4.087 | 4.124 | 3.977 | 4.023 | 139,653 | -0.06(-1.57%) |
Jul 05, 2022 | 4.096 | 4.151 | 3.985 | 4.087 | 274,711 | -0.09(-2.19%) |