Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.982 | 4.154 | 3.982 | 4.088 | 192,017 | +0.10(+2.44%) |
Sep 29, 2022 | 3.973 | 4.017 | 3.904 | 3.991 | 169,793 | -0.05(-1.31%) |
Sep 28, 2022 | 4.035 | 4.097 | 3.951 | 4.044 | 129,984 | +0.06(+1.56%) |
Sep 27, 2022 | 3.938 | 4.026 | 3.920 | 3.982 | 85,645 | +0.05(+1.35%) |
Sep 26, 2022 | 4.000 | 4.053 | 3.900 | 3.929 | 127,527 | -0.10(-2.42%) |
Sep 23, 2022 | 4.088 | 4.159 | 3.911 | 4.026 | 345,453 | -0.13(-3.19%) |
Sep 22, 2022 | 4.177 | 4.212 | 4.115 | 4.159 | 140,865 | +0.00(+0.00%) |
Sep 21, 2022 | 4.292 | 4.292 | 4.151 | 4.159 | 105,521 | -0.08(-1.88%) |
Sep 20, 2022 | 4.265 | 4.283 | 4.212 | 4.238 | 133,150 | +0.00(+0.00%) |
Sep 19, 2022 | 4.212 | 4.292 | 4.061 | 4.238 | 177,931 | +0.08(+1.91%) |
Sep 16, 2022 | 4.451 | 4.451 | 4.141 | 4.159 | 748,481 | -0.27(-6.00%) |
Sep 15, 2022 | 4.345 | 4.451 | 4.327 | 4.424 | 156,482 | +0.06(+1.42%) |
Sep 14, 2022 | 4.371 | 4.486 | 4.354 | 4.362 | 158,874 | -0.02(-0.40%) |
Sep 13, 2022 | 4.380 | 4.530 | 4.338 | 4.380 | 118,727 | -0.07(-1.59%) |
Sep 12, 2022 | 4.469 | 4.557 | 4.442 | 4.451 | 106,785 | +0.03(+0.60%) |
Sep 09, 2022 | 4.318 | 4.442 | 4.287 | 4.424 | 162,758 | +0.16(+3.73%) |
Sep 08, 2022 | 4.336 | 4.336 | 4.238 | 4.265 | 142,319 | -0.07(-1.63%) |
Sep 07, 2022 | 4.247 | 4.367 | 4.243 | 4.336 | 213,105 | +0.04(+1.03%) |
Sep 06, 2022 | 4.292 | 4.380 | 4.247 | 4.292 | 272,387 | -0.04(-0.82%) |
Sep 02, 2022 | 4.274 | 4.349 | 4.247 | 4.327 | 201,059 | +0.04(+0.82%) |
Sep 01, 2022 | 4.398 | 4.515 | 4.247 | 4.292 | 223,171 | -0.14(-3.19%) |
Aug 31, 2022 | 4.424 | 4.477 | 4.354 | 4.433 | 264,927 | +0.08(+1.73%) |
Aug 30, 2022 | 4.506 | 4.506 | 4.280 | 4.358 | 270,822 | -0.15(-3.29%) |
Aug 29, 2022 | 4.515 | 4.619 | 4.463 | 4.506 | 154,050 | -0.02(-0.39%) |
Aug 26, 2022 | 4.541 | 4.567 | 4.421 | 4.524 | 155,904 | -0.03(-0.57%) |
Aug 25, 2022 | 4.580 | 4.580 | 4.432 | 4.550 | 127,430 | +0.04(+0.97%) |
Aug 24, 2022 | 4.419 | 4.532 | 4.391 | 4.506 | 251,260 | +0.04(+0.98%) |
Aug 23, 2022 | 4.454 | 4.619 | 4.437 | 4.463 | 163,221 | +0.04(+0.99%) |
Aug 22, 2022 | 4.428 | 4.428 | 4.262 | 4.419 | 379,645 | +0.01(+0.20%) |
Aug 19, 2022 | 4.463 | 4.524 | 4.393 | 4.410 | 248,313 | -0.16(-3.44%) |
Aug 18, 2022 | 4.567 | 4.611 | 4.502 | 4.567 | 279,714 | +0.00(+0.00%) |
Aug 17, 2022 | 4.585 | 4.611 | 4.506 | 4.567 | 155,724 | -0.14(-2.96%) |
Aug 16, 2022 | 4.794 | 4.794 | 4.663 | 4.707 | 142,740 | -0.07(-1.46%) |
Aug 15, 2022 | 4.820 | 4.895 | 4.576 | 4.776 | 355,860 | -0.16(-3.18%) |
Aug 12, 2022 | 4.811 | 4.959 | 4.741 | 4.933 | 269,229 | +0.16(+3.28%) |
Aug 11, 2022 | 4.933 | 4.959 | 4.715 | 4.776 | 256,721 | -0.06(-1.26%) |
Aug 10, 2022 | 4.593 | 5.046 | 4.541 | 4.837 | 622,154 | +0.61(+14.43%) |
Aug 09, 2022 | 4.393 | 4.393 | 4.227 | 4.227 | 201,461 | -0.17(-3.96%) |
Aug 08, 2022 | 4.227 | 4.402 | 4.227 | 4.402 | 190,315 | +0.22(+5.21%) |
Aug 05, 2022 | 4.018 | 4.236 | 4.018 | 4.184 | 214,053 | +0.18(+4.58%) |
Aug 04, 2022 | 4.279 | 4.279 | 4.001 | 4.001 | 298,344 | -0.28(-6.52%) |
Aug 03, 2022 | 4.541 | 4.541 | 4.234 | 4.279 | 268,422 | -0.10(-2.19%) |
Aug 02, 2022 | 4.524 | 4.550 | 4.358 | 4.375 | 209,926 | -0.13(-2.90%) |
Aug 01, 2022 | 4.428 | 4.636 | 4.380 | 4.506 | 446,851 | +0.08(+1.77%) |
Jul 29, 2022 | 4.489 | 4.524 | 4.379 | 4.428 | 122,678 | -0.01(-0.20%) |
Jul 28, 2022 | 4.506 | 4.536 | 4.393 | 4.436 | 130,374 | -0.05(-1.17%) |
Jul 27, 2022 | 4.262 | 4.515 | 4.227 | 4.489 | 364,173 | +0.28(+6.63%) |
Jul 26, 2022 | 4.140 | 4.271 | 4.088 | 4.210 | 192,718 | +0.06(+1.47%) |
Jul 25, 2022 | 4.079 | 4.179 | 3.879 | 4.149 | 419,882 | +0.07(+1.71%) |
Jul 22, 2022 | 4.131 | 4.210 | 4.018 | 4.079 | 135,733 | -0.03(-0.85%) |
Jul 21, 2022 | 4.001 | 4.123 | 3.926 | 4.114 | 289,941 | +0.08(+1.94%) |
Jul 20, 2022 | 4.070 | 4.070 | 3.974 | 4.035 | 365,498 | +0.01(+0.22%) |
Jul 19, 2022 | 4.009 | 4.044 | 3.974 | 4.027 | 311,985 | +0.06(+1.54%) |
Jul 18, 2022 | 3.948 | 4.062 | 3.940 | 3.966 | 237,964 | +0.02(+0.44%) |
Jul 15, 2022 | 3.826 | 3.974 | 3.774 | 3.948 | 179,324 | +0.13(+3.42%) |
Jul 14, 2022 | 3.818 | 3.826 | 3.687 | 3.818 | 275,190 | -0.03(-0.90%) |
Jul 13, 2022 | 3.931 | 3.983 | 3.791 | 3.852 | 385,328 | -0.09(-2.21%) |
Jul 12, 2022 | 4.079 | 4.085 | 3.879 | 3.940 | 618,065 | -0.25(-6.03%) |
Jul 11, 2022 | 4.279 | 4.297 | 4.149 | 4.192 | 232,332 | -0.12(-2.83%) |
Jul 08, 2022 | 4.306 | 4.375 | 4.253 | 4.314 | 167,190 | -0.02(-0.40%) |
Jul 07, 2022 | 4.306 | 4.480 | 4.279 | 4.332 | 250,419 | +0.15(+3.54%) |
Jul 06, 2022 | 4.236 | 4.271 | 4.123 | 4.184 | 473,616 | -0.11(-2.64%) |
Jul 05, 2022 | 4.297 | 4.297 | 4.141 | 4.297 | 470,629 | -0.09(-1.99%) |