Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.010 | 4.070 | 3.990 | 4.050 | 20,038 | -0.01(-0.25%) |
Sep 29, 2022 | 4.040 | 4.085 | 4.000 | 4.060 | 19,538 | -0.02(-0.49%) |
Sep 28, 2022 | 4.030 | 4.155 | 4.008 | 4.080 | 23,490 | +0.03(+0.74%) |
Sep 27, 2022 | 4.020 | 4.070 | 3.990 | 4.050 | 34,823 | +0.00(+0.00%) |
Sep 26, 2022 | 3.960 | 4.060 | 3.930 | 4.050 | 41,522 | +0.06(+1.50%) |
Sep 23, 2022 | 3.950 | 3.990 | 3.910 | 3.990 | 48,803 | +0.01(+0.25%) |
Sep 22, 2022 | 3.950 | 3.985 | 3.930 | 3.980 | 49,857 | -0.01(-0.25%) |
Sep 21, 2022 | 3.930 | 4.040 | 3.920 | 3.990 | 37,797 | -0.02(-0.50%) |
Sep 20, 2022 | 3.970 | 4.010 | 3.880 | 4.010 | 59,019 | -0.01(-0.25%) |
Sep 19, 2022 | 4.000 | 4.020 | 3.920 | 4.020 | 45,569 | -0.02(-0.50%) |
Sep 16, 2022 | 4.080 | 4.100 | 4.000 | 4.040 | 81,355 | -0.05(-1.22%) |
Sep 15, 2022 | 4.130 | 4.190 | 4.040 | 4.090 | 42,304 | -0.03(-0.73%) |
Sep 14, 2022 | 4.070 | 4.180 | 4.070 | 4.120 | 24,844 | -0.02(-0.48%) |
Sep 13, 2022 | 4.100 | 4.140 | 4.060 | 4.140 | 27,572 | +0.04(+0.98%) |
Sep 12, 2022 | 4.230 | 4.230 | 4.100 | 4.100 | 10,739 | -0.10(-2.38%) |
Sep 09, 2022 | 4.040 | 4.250 | 4.040 | 4.200 | 34,386 | +0.04(+0.96%) |
Sep 08, 2022 | 4.100 | 4.270 | 4.100 | 4.160 | 34,426 | +0.06(+1.46%) |
Sep 07, 2022 | 4.060 | 4.130 | 4.050 | 4.100 | 21,303 | +0.00(+0.00%) |
Sep 06, 2022 | 4.140 | 4.200 | 4.100 | 4.100 | 44,935 | -0.06(-1.44%) |
Sep 02, 2022 | 4.220 | 4.240 | 4.160 | 4.160 | 29,454 | -0.09(-2.12%) |
Sep 01, 2022 | 4.120 | 4.250 | 4.110 | 4.250 | 46,228 | +0.12(+2.91%) |
Aug 31, 2022 | 4.180 | 4.190 | 4.130 | 4.130 | 21,029 | -0.01(-0.24%) |
Aug 30, 2022 | 4.110 | 4.190 | 4.100 | 4.140 | 35,547 | +0.04(+0.98%) |
Aug 29, 2022 | 4.180 | 4.223 | 4.090 | 4.100 | 83,823 | -0.10(-2.28%) |
Aug 26, 2022 | 4.300 | 4.300 | 4.160 | 4.196 | 51,082 | -0.03(-0.82%) |
Aug 25, 2022 | 4.300 | 4.330 | 4.230 | 4.230 | 43,280 | -0.06(-1.40%) |
Aug 24, 2022 | 4.330 | 4.330 | 4.161 | 4.290 | 55,650 | -0.01(-0.23%) |
Aug 23, 2022 | 4.250 | 4.350 | 4.250 | 4.300 | 35,971 | +0.05(+1.18%) |
Aug 22, 2022 | 4.320 | 4.337 | 4.240 | 4.250 | 33,542 | -0.07(-1.62%) |
Aug 19, 2022 | 4.400 | 4.428 | 4.300 | 4.320 | 60,415 | -0.08(-1.82%) |
Aug 18, 2022 | 4.360 | 4.474 | 4.350 | 4.400 | 47,736 | +0.03(+0.69%) |
Aug 17, 2022 | 4.330 | 4.420 | 4.330 | 4.370 | 41,308 | +0.01(+0.23%) |
Aug 16, 2022 | 4.340 | 4.390 | 4.300 | 4.360 | 110,991 | -0.03(-0.68%) |
Aug 15, 2022 | 4.450 | 4.485 | 4.360 | 4.390 | 64,823 | -0.08(-1.79%) |
Aug 12, 2022 | 4.500 | 4.560 | 4.460 | 4.470 | 41,786 | -0.05(-1.11%) |
Aug 11, 2022 | 4.500 | 4.580 | 4.420 | 4.520 | 51,456 | +0.02(+0.44%) |
Aug 10, 2022 | 4.580 | 4.590 | 4.440 | 4.500 | 62,143 | -0.03(-0.66%) |
Aug 09, 2022 | 4.680 | 4.760 | 4.525 | 4.530 | 50,271 | -0.22(-4.63%) |
Aug 08, 2022 | 4.670 | 4.780 | 4.650 | 4.750 | 36,021 | +0.10(+2.15%) |
Aug 05, 2022 | 4.900 | 4.988 | 4.650 | 4.650 | 316,486 | -0.28(-5.68%) |
Aug 04, 2022 | 4.650 | 4.980 | 4.650 | 4.930 | 84,415 | +0.28(+6.02%) |
Aug 03, 2022 | 4.710 | 4.770 | 4.650 | 4.650 | 22,085 | -0.07(-1.48%) |
Aug 02, 2022 | 4.720 | 4.800 | 4.700 | 4.720 | 33,519 | -0.04(-0.84%) |
Aug 01, 2022 | 4.810 | 4.930 | 4.730 | 4.760 | 61,813 | -0.11(-2.26%) |
Jul 29, 2022 | 4.683 | 4.905 | 4.683 | 4.870 | 89,877 | +0.11(+2.31%) |
Jul 28, 2022 | 4.580 | 4.800 | 4.500 | 4.760 | 128,151 | +0.21(+4.62%) |
Jul 27, 2022 | 4.570 | 4.660 | 4.450 | 4.550 | 243,348 | -0.06(-1.30%) |
Jul 26, 2022 | 4.590 | 4.660 | 4.490 | 4.610 | 58,464 | -0.01(-0.22%) |
Jul 25, 2022 | 4.660 | 4.660 | 4.550 | 4.620 | 68,126 | -0.03(-0.65%) |
Jul 22, 2022 | 4.630 | 4.660 | 4.590 | 4.650 | 47,602 | +0.02(+0.43%) |
Jul 21, 2022 | 4.540 | 4.640 | 4.540 | 4.630 | 90,582 | +0.05(+1.09%) |
Jul 20, 2022 | 4.570 | 4.590 | 4.490 | 4.580 | 52,607 | +0.03(+0.66%) |
Jul 19, 2022 | 4.590 | 4.590 | 4.490 | 4.550 | 60,566 | +0.02(+0.44%) |
Jul 18, 2022 | 4.520 | 4.580 | 4.490 | 4.530 | 69,345 | +0.04(+0.89%) |
Jul 15, 2022 | 4.410 | 4.520 | 4.361 | 4.490 | 65,633 | +0.07(+1.58%) |
Jul 14, 2022 | 4.370 | 4.470 | 4.300 | 4.420 | 60,813 | -0.01(-0.23%) |
Jul 13, 2022 | 4.360 | 4.490 | 4.350 | 4.430 | 122,531 | +0.06(+1.37%) |
Jul 12, 2022 | 4.420 | 4.480 | 4.276 | 4.370 | 130,460 | -0.06(-1.32%) |
Jul 11, 2022 | 4.450 | 4.490 | 4.380 | 4.429 | 49,230 | -0.02(-0.48%) |
Jul 08, 2022 | 4.440 | 4.500 | 4.420 | 4.450 | 52,944 | -0.01(-0.22%) |
Jul 07, 2022 | 4.480 | 4.570 | 4.430 | 4.460 | 102,129 | -0.04(-0.89%) |
Jul 06, 2022 | 4.440 | 4.550 | 4.390 | 4.500 | 84,601 | +0.08(+1.81%) |
Jul 05, 2022 | 4.430 | 4.440 | 4.350 | 4.420 | 38,768 | -0.03(-0.67%) |