Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.910 | 4.085 | 3.873 | 3.910 | 15,883 | -0.00(-0.12%) |
Sep 29, 2022 | 3.965 | 4.012 | 3.901 | 3.915 | 25,205 | -0.19(-4.61%) |
Sep 28, 2022 | 4.076 | 4.139 | 4.076 | 4.104 | 18,614 | +0.05(+1.14%) |
Sep 27, 2022 | 4.113 | 4.113 | 4.012 | 4.058 | 15,225 | -0.06(-1.35%) |
Sep 26, 2022 | 4.104 | 4.141 | 4.104 | 4.113 | 15,541 | -0.03(-0.67%) |
Sep 23, 2022 | 4.168 | 4.219 | 4.104 | 4.141 | 37,017 | -0.16(-3.75%) |
Sep 22, 2022 | 4.426 | 4.426 | 4.302 | 4.302 | 6,869 | -0.09(-1.94%) |
Sep 21, 2022 | 4.473 | 4.473 | 4.387 | 4.387 | 15,579 | -0.09(-1.91%) |
Sep 20, 2022 | 4.408 | 4.473 | 4.408 | 4.473 | 4,338 | +0.01(+0.21%) |
Sep 19, 2022 | 4.519 | 4.519 | 4.463 | 4.463 | 6,963 | +0.03(+0.62%) |
Sep 16, 2022 | 4.519 | 4.519 | 4.390 | 4.436 | 32,795 | -0.09(-2.04%) |
Sep 15, 2022 | 4.639 | 4.639 | 4.528 | 4.528 | 13,044 | -0.06(-1.21%) |
Sep 14, 2022 | 4.620 | 4.675 | 4.560 | 4.583 | 31,476 | -0.12(-2.55%) |
Sep 13, 2022 | 4.745 | 4.745 | 4.528 | 4.703 | 11,564 | -0.02(-0.39%) |
Sep 12, 2022 | 4.888 | 4.888 | 4.722 | 4.722 | 9,530 | -0.11(-2.29%) |
Sep 09, 2022 | 4.795 | 4.887 | 4.768 | 4.832 | 5,010 | +0.04(+0.77%) |
Sep 08, 2022 | 4.694 | 4.888 | 4.611 | 4.795 | 6,891 | +0.10(+2.16%) |
Sep 07, 2022 | 4.758 | 4.758 | 4.657 | 4.694 | 15,394 | +0.05(+0.99%) |
Sep 06, 2022 | 4.758 | 4.832 | 4.519 | 4.648 | 34,191 | -0.17(-3.45%) |
Sep 02, 2022 | 4.860 | 4.924 | 4.814 | 4.814 | 10,693 | -0.11(-2.25%) |
Sep 01, 2022 | 4.856 | 4.957 | 4.856 | 4.924 | 1,814 | -0.03(-0.56%) |
Aug 31, 2022 | 4.934 | 4.980 | 4.869 | 4.952 | 7,193 | +0.11(+2.29%) |
Aug 30, 2022 | 5.017 | 5.035 | 4.841 | 4.841 | 13,203 | -0.09(-1.87%) |
Aug 29, 2022 | 4.934 | 4.980 | 4.924 | 4.934 | 6,393 | +0.05(+0.94%) |
Aug 26, 2022 | 4.841 | 4.952 | 4.841 | 4.888 | 4,186 | -0.03(-0.59%) |
Aug 25, 2022 | 4.860 | 4.971 | 4.860 | 4.917 | 15,248 | +0.01(+0.16%) |
Aug 24, 2022 | 4.865 | 4.915 | 4.841 | 4.909 | 11,306 | +0.05(+1.01%) |
Aug 23, 2022 | 4.795 | 4.888 | 4.795 | 4.860 | 8,877 | +0.06(+1.15%) |
Aug 22, 2022 | 4.814 | 4.961 | 4.795 | 4.805 | 17,911 | -0.05(-0.95%) |
Aug 19, 2022 | 4.924 | 4.924 | 4.805 | 4.851 | 11,093 | -0.02(-0.38%) |
Aug 18, 2022 | 4.823 | 4.924 | 4.793 | 4.869 | 17,348 | -0.02(-0.38%) |
Aug 17, 2022 | 4.832 | 4.943 | 4.832 | 4.888 | 6,227 | -0.04(-0.75%) |
Aug 16, 2022 | 4.832 | 4.974 | 4.832 | 4.924 | 8,565 | +0.01(+0.19%) |
Aug 15, 2022 | 4.769 | 5.116 | 4.751 | 4.915 | 57,053 | +0.03(+0.56%) |
Aug 12, 2022 | 5.052 | 5.062 | 4.742 | 4.888 | 21,199 | -0.17(-3.43%) |
Aug 11, 2022 | 5.363 | 5.363 | 4.833 | 5.061 | 70,415 | -0.28(-5.30%) |
Aug 10, 2022 | 5.281 | 5.482 | 5.281 | 5.345 | 7,761 | +0.06(+1.21%) |
Aug 09, 2022 | 5.253 | 5.326 | 5.162 | 5.281 | 5,391 | +0.01(+0.17%) |
Aug 08, 2022 | 5.299 | 5.335 | 5.264 | 5.272 | 5,099 | +0.12(+2.30%) |
Aug 05, 2022 | 5.162 | 5.162 | 5.116 | 5.153 | 21,711 | +0.03(+0.53%) |
Aug 04, 2022 | 5.098 | 5.290 | 5.098 | 5.125 | 43,393 | -0.09(-1.75%) |
Aug 03, 2022 | 5.153 | 5.253 | 5.116 | 5.217 | 24,813 | +0.04(+0.71%) |
Aug 02, 2022 | 5.142 | 5.244 | 5.142 | 5.180 | 6,128 | -0.10(-1.90%) |
Aug 01, 2022 | 5.345 | 5.345 | 5.262 | 5.281 | 10,791 | -0.06(-1.20%) |
Jul 29, 2022 | 5.427 | 5.427 | 5.299 | 5.345 | 10,170 | -0.04(-0.68%) |
Jul 28, 2022 | 5.080 | 5.427 | 4.993 | 5.381 | 21,863 | +0.30(+5.94%) |
Jul 27, 2022 | 5.253 | 5.336 | 5.043 | 5.080 | 19,045 | -0.17(-3.30%) |
Jul 26, 2022 | 5.336 | 5.464 | 5.253 | 5.253 | 33,610 | -0.05(-0.86%) |
Jul 25, 2022 | 5.098 | 5.326 | 5.089 | 5.299 | 28,618 | +0.19(+3.76%) |
Jul 22, 2022 | 4.934 | 5.209 | 4.817 | 5.107 | 29,005 | +0.31(+6.48%) |
Jul 21, 2022 | 4.934 | 4.934 | 4.760 | 4.796 | 2,530 | +0.07(+1.55%) |
Jul 20, 2022 | 4.687 | 4.723 | 4.687 | 4.723 | 4,523 | +0.01(+0.19%) |
Jul 19, 2022 | 4.394 | 4.723 | 4.394 | 4.714 | 10,159 | +0.31(+7.05%) |
Jul 18, 2022 | 4.166 | 4.562 | 4.166 | 4.404 | 24,269 | -0.06(-1.43%) |
Jul 15, 2022 | 4.367 | 4.568 | 4.358 | 4.468 | 13,697 | +0.12(+2.73%) |
Jul 14, 2022 | 4.385 | 4.385 | 4.294 | 4.349 | 18,871 | -0.01(-0.21%) |
Jul 13, 2022 | 4.358 | 4.376 | 4.349 | 4.358 | 17,203 | +0.02(+0.42%) |
Jul 12, 2022 | 4.321 | 4.340 | 4.267 | 4.340 | 15,554 | +0.02(+0.42%) |
Jul 11, 2022 | 4.340 | 4.340 | 4.166 | 4.321 | 11,872 | -0.04(-0.84%) |
Jul 08, 2022 | 4.221 | 4.358 | 4.221 | 4.358 | 5,773 | +0.02(+0.42%) |
Jul 07, 2022 | 4.194 | 4.385 | 4.194 | 4.340 | 10,956 | +0.00(+0.00%) |
Jul 06, 2022 | 4.321 | 4.367 | 4.294 | 4.340 | 10,340 | +0.03(+0.64%) |
Jul 05, 2022 | 4.449 | 4.449 | 4.294 | 4.312 | 24,848 | -0.14(-3.08%) |