Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.000 | 4.100 | 4.000 | 4.010 | 23,826 | +0.00(+0.00%) |
Sep 29, 2022 | 3.940 | 4.080 | 3.920 | 4.010 | 45,534 | -0.07(-1.72%) |
Sep 28, 2022 | 3.990 | 4.170 | 4.000 | 4.080 | 100,864 | +0.12(+3.03%) |
Sep 27, 2022 | 3.920 | 4.090 | 3.920 | 3.960 | 49,274 | +0.06(+1.54%) |
Sep 26, 2022 | 4.070 | 4.100 | 3.830 | 3.900 | 156,888 | -0.20(-4.88%) |
Sep 23, 2022 | 4.330 | 4.330 | 4.070 | 4.100 | 181,744 | -0.30(-6.82%) |
Sep 22, 2022 | 4.250 | 4.490 | 4.240 | 4.400 | 90,860 | +0.15(+3.53%) |
Sep 21, 2022 | 4.360 | 4.469 | 4.250 | 4.250 | 65,624 | -0.15(-3.41%) |
Sep 20, 2022 | 4.510 | 4.591 | 4.385 | 4.400 | 52,371 | -0.11(-2.55%) |
Sep 19, 2022 | 4.260 | 4.620 | 4.170 | 4.515 | 117,233 | +0.21(+5.00%) |
Sep 16, 2022 | 4.470 | 4.520 | 4.300 | 4.300 | 354,009 | -0.22(-4.87%) |
Sep 15, 2022 | 4.740 | 4.860 | 4.480 | 4.520 | 160,348 | -0.28(-5.83%) |
Sep 14, 2022 | 4.670 | 4.870 | 4.670 | 4.800 | 75,110 | +0.09(+1.91%) |
Sep 13, 2022 | 4.880 | 4.920 | 4.660 | 4.710 | 142,694 | -0.20(-4.07%) |
Sep 12, 2022 | 4.750 | 5.090 | 4.750 | 4.910 | 214,752 | +0.15(+3.15%) |
Sep 09, 2022 | 4.620 | 4.850 | 4.590 | 4.760 | 76,717 | +0.14(+3.03%) |
Sep 08, 2022 | 4.690 | 4.770 | 4.620 | 4.620 | 83,197 | -0.10(-2.12%) |
Sep 07, 2022 | 4.540 | 4.760 | 4.540 | 4.720 | 108,144 | +0.14(+3.06%) |
Sep 06, 2022 | 4.590 | 4.660 | 4.460 | 4.580 | 149,565 | +0.06(+1.33%) |
Sep 02, 2022 | 4.550 | 4.670 | 4.460 | 4.520 | 125,714 | -0.03(-0.66%) |
Sep 01, 2022 | 4.550 | 4.620 | 4.430 | 4.550 | 73,288 | -0.04(-0.87%) |
Aug 31, 2022 | 4.900 | 4.900 | 4.570 | 4.590 | 137,538 | -0.28(-5.75%) |
Aug 30, 2022 | 5.030 | 5.050 | 4.840 | 4.870 | 146,021 | -0.13(-2.60%) |
Aug 29, 2022 | 4.780 | 5.070 | 4.780 | 5.000 | 189,864 | +0.11(+2.25%) |
Aug 26, 2022 | 4.940 | 4.950 | 4.762 | 4.890 | 185,077 | -0.01(-0.20%) |
Aug 25, 2022 | 4.620 | 4.920 | 4.500 | 4.900 | 172,373 | +0.30(+6.52%) |
Aug 24, 2022 | 4.480 | 4.600 | 4.450 | 4.600 | 95,635 | +0.16(+3.60%) |
Aug 23, 2022 | 4.380 | 4.500 | 4.340 | 4.440 | 84,955 | +0.08(+1.83%) |
Aug 22, 2022 | 4.420 | 4.480 | 4.310 | 4.360 | 167,994 | -0.09(-2.02%) |
Aug 19, 2022 | 4.520 | 4.520 | 4.370 | 4.450 | 22,390 | -0.11(-2.41%) |
Aug 18, 2022 | 4.590 | 4.620 | 4.520 | 4.560 | 46,215 | +0.01(+0.22%) |
Aug 17, 2022 | 4.420 | 4.550 | 4.340 | 4.550 | 135,026 | +0.11(+2.48%) |
Aug 16, 2022 | 4.560 | 4.560 | 4.440 | 4.440 | 93,421 | -0.14(-3.06%) |
Aug 15, 2022 | 4.580 | 4.620 | 4.495 | 4.580 | 60,423 | +0.01(+0.22%) |
Aug 12, 2022 | 4.430 | 4.590 | 4.415 | 4.570 | 56,051 | +0.19(+4.34%) |
Aug 11, 2022 | 4.350 | 4.500 | 4.350 | 4.380 | 164,110 | +0.01(+0.23%) |
Aug 10, 2022 | 4.510 | 4.547 | 4.367 | 4.370 | 78,810 | -0.14(-3.10%) |
Aug 09, 2022 | 4.640 | 4.640 | 4.430 | 4.510 | 122,738 | -0.09(-1.96%) |
Aug 08, 2022 | 4.470 | 4.650 | 4.440 | 4.600 | 93,139 | +0.20(+4.55%) |
Aug 05, 2022 | 4.360 | 4.490 | 4.280 | 4.400 | 62,673 | +0.00(+0.00%) |
Aug 04, 2022 | 4.420 | 4.450 | 4.330 | 4.400 | 107,019 | +0.05(+1.15%) |
Aug 03, 2022 | 4.280 | 4.450 | 4.280 | 4.350 | 98,197 | +0.08(+1.87%) |
Aug 02, 2022 | 4.360 | 4.370 | 4.220 | 4.270 | 57,127 | -0.08(-1.84%) |
Aug 01, 2022 | 4.460 | 4.470 | 4.270 | 4.350 | 184,143 | -0.10(-2.25%) |
Jul 29, 2022 | 4.340 | 4.540 | 4.250 | 4.450 | 371,818 | +0.14(+3.25%) |
Jul 28, 2022 | 4.210 | 4.380 | 4.180 | 4.310 | 280,761 | +0.13(+3.11%) |
Jul 27, 2022 | 4.000 | 4.255 | 3.930 | 4.180 | 173,938 | +0.17(+4.24%) |
Jul 26, 2022 | 3.890 | 4.070 | 3.860 | 4.010 | 142,329 | +0.08(+2.04%) |
Jul 25, 2022 | 3.910 | 4.032 | 3.890 | 3.930 | 162,019 | +0.05(+1.29%) |
Jul 22, 2022 | 3.860 | 3.962 | 3.760 | 3.880 | 201,112 | +0.06(+1.57%) |
Jul 21, 2022 | 3.850 | 3.910 | 3.720 | 3.820 | 160,341 | -0.03(-0.78%) |
Jul 20, 2022 | 4.000 | 4.020 | 3.830 | 3.850 | 205,021 | -0.16(-3.99%) |
Jul 19, 2022 | 3.980 | 4.090 | 3.950 | 4.010 | 182,752 | -0.04(-0.99%) |
Jul 18, 2022 | 4.100 | 4.197 | 4.030 | 4.050 | 101,489 | -0.01(-0.25%) |
Jul 15, 2022 | 4.080 | 4.120 | 3.959 | 4.060 | 56,742 | +0.08(+2.01%) |
Jul 14, 2022 | 4.160 | 4.170 | 3.930 | 3.980 | 77,600 | -0.22(-5.24%) |
Jul 13, 2022 | 4.170 | 4.290 | 4.150 | 4.200 | 39,150 | +0.05(+1.20%) |
Jul 12, 2022 | 4.230 | 4.250 | 4.129 | 4.150 | 58,970 | -0.06(-1.43%) |
Jul 11, 2022 | 4.340 | 4.340 | 4.130 | 4.210 | 102,287 | -0.09(-2.09%) |
Jul 08, 2022 | 4.280 | 4.414 | 4.280 | 4.300 | 113,340 | -0.05(-1.15%) |
Jul 07, 2022 | 4.530 | 4.580 | 4.310 | 4.350 | 97,322 | -0.09(-2.03%) |
Jul 06, 2022 | 4.550 | 4.590 | 4.370 | 4.440 | 95,139 | -0.06(-1.33%) |
Jul 05, 2022 | 4.590 | 4.651 | 4.341 | 4.500 | 80,870 | -0.21(-4.46%) |