Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2022 | 4.550 | 4.764 | 4.501 | 4.631 | 434,831 | +0.08(+1.77%) |
Jul 29, 2022 | 4.613 | 4.649 | 4.500 | 4.550 | 119,378 | -0.01(-0.20%) |
Jul 28, 2022 | 4.631 | 4.661 | 4.514 | 4.559 | 126,867 | -0.05(-1.17%) |
Jul 27, 2022 | 4.380 | 4.640 | 4.344 | 4.613 | 354,377 | +0.29(+6.63%) |
Jul 26, 2022 | 4.254 | 4.389 | 4.201 | 4.326 | 187,533 | +0.06(+1.47%) |
Jul 25, 2022 | 4.192 | 4.295 | 3.986 | 4.263 | 408,587 | +0.07(+1.71%) |
Jul 22, 2022 | 4.246 | 4.326 | 4.129 | 4.192 | 132,082 | -0.04(-0.85%) |
Jul 21, 2022 | 4.111 | 4.237 | 4.035 | 4.228 | 282,141 | +0.08(+1.94%) |
Jul 20, 2022 | 4.183 | 4.183 | 4.084 | 4.147 | 355,666 | +0.01(+0.22%) |
Jul 19, 2022 | 4.120 | 4.156 | 4.084 | 4.138 | 303,593 | +0.06(+1.54%) |
Jul 18, 2022 | 4.057 | 4.174 | 4.048 | 4.075 | 231,563 | +0.02(+0.44%) |
Jul 15, 2022 | 3.932 | 4.084 | 3.878 | 4.057 | 174,500 | +0.13(+3.42%) |
Jul 14, 2022 | 3.923 | 3.932 | 3.789 | 3.923 | 267,788 | -0.04(-0.91%) |
Jul 13, 2022 | 4.040 | 4.093 | 3.896 | 3.959 | 374,962 | -0.09(-2.21%) |
Jul 12, 2022 | 4.192 | 4.198 | 3.986 | 4.048 | 601,439 | -0.26(-6.03%) |
Jul 11, 2022 | 4.398 | 4.416 | 4.263 | 4.308 | 226,082 | -0.13(-2.83%) |
Jul 08, 2022 | 4.425 | 4.496 | 4.371 | 4.434 | 162,693 | -0.02(-0.40%) |
Jul 07, 2022 | 4.425 | 4.604 | 4.398 | 4.452 | 243,683 | +0.15(+3.54%) |
Jul 06, 2022 | 4.353 | 4.389 | 4.237 | 4.299 | 460,876 | -0.12(-2.64%) |
Jul 05, 2022 | 4.416 | 4.416 | 4.255 | 4.416 | 457,969 | -0.09(-1.99%) |