Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.039 | 4.214 | 4.039 | 4.146 | 189,312 | +0.10(+2.44%) |
Sep 29, 2022 | 4.030 | 4.075 | 3.959 | 4.048 | 167,401 | -0.05(-1.31%) |
Sep 28, 2022 | 4.093 | 4.155 | 4.007 | 4.102 | 128,153 | +0.06(+1.56%) |
Sep 27, 2022 | 3.994 | 4.084 | 3.976 | 4.039 | 84,438 | +0.05(+1.35%) |
Sep 26, 2022 | 4.057 | 4.111 | 3.956 | 3.985 | 125,731 | -0.10(-2.42%) |
Sep 23, 2022 | 4.146 | 4.218 | 3.967 | 4.084 | 340,587 | -0.13(-3.19%) |
Sep 22, 2022 | 4.236 | 4.272 | 4.173 | 4.218 | 138,881 | +0.00(+0.00%) |
Sep 21, 2022 | 4.353 | 4.353 | 4.211 | 4.218 | 104,034 | -0.08(-1.88%) |
Sep 20, 2022 | 4.326 | 4.344 | 4.272 | 4.299 | 131,274 | +0.00(+0.00%) |
Sep 19, 2022 | 4.272 | 4.353 | 4.120 | 4.299 | 175,425 | +0.08(+1.92%) |
Sep 16, 2022 | 4.514 | 4.514 | 4.200 | 4.218 | 737,937 | -0.27(-6.00%) |
Sep 15, 2022 | 4.407 | 4.514 | 4.389 | 4.487 | 154,278 | +0.06(+1.42%) |
Sep 14, 2022 | 4.434 | 4.550 | 4.416 | 4.425 | 156,636 | -0.02(-0.40%) |
Sep 13, 2022 | 4.443 | 4.595 | 4.400 | 4.443 | 117,055 | -0.07(-1.59%) |
Sep 12, 2022 | 4.532 | 4.622 | 4.505 | 4.514 | 105,281 | +0.03(+0.60%) |
Sep 09, 2022 | 4.380 | 4.505 | 4.348 | 4.487 | 160,465 | +0.16(+3.73%) |
Sep 08, 2022 | 4.398 | 4.398 | 4.299 | 4.326 | 140,314 | -0.07(-1.63%) |
Sep 07, 2022 | 4.308 | 4.429 | 4.304 | 4.398 | 210,103 | +0.04(+1.03%) |
Sep 06, 2022 | 4.353 | 4.443 | 4.308 | 4.353 | 268,550 | -0.04(-0.82%) |
Sep 02, 2022 | 4.335 | 4.411 | 4.308 | 4.389 | 198,227 | +0.04(+0.82%) |
Sep 01, 2022 | 4.461 | 4.580 | 4.308 | 4.353 | 220,027 | -0.14(-3.19%) |
Aug 31, 2022 | 4.487 | 4.541 | 4.416 | 4.496 | 261,195 | +0.08(+1.73%) |
Aug 30, 2022 | 4.570 | 4.570 | 4.341 | 4.420 | 267,007 | -0.15(-3.29%) |
Aug 29, 2022 | 4.579 | 4.685 | 4.526 | 4.570 | 151,880 | -0.02(-0.39%) |
Aug 26, 2022 | 4.606 | 4.632 | 4.484 | 4.588 | 153,708 | -0.03(-0.57%) |
Aug 25, 2022 | 4.646 | 4.646 | 4.496 | 4.615 | 125,634 | +0.04(+0.97%) |
Aug 24, 2022 | 4.482 | 4.597 | 4.453 | 4.570 | 247,721 | +0.04(+0.98%) |
Aug 23, 2022 | 4.517 | 4.685 | 4.500 | 4.526 | 160,921 | +0.04(+0.99%) |
Aug 22, 2022 | 4.491 | 4.491 | 4.323 | 4.482 | 374,297 | +0.01(+0.20%) |
Aug 19, 2022 | 4.526 | 4.588 | 4.456 | 4.473 | 244,815 | -0.16(-3.44%) |
Aug 18, 2022 | 4.632 | 4.677 | 4.566 | 4.632 | 275,774 | +0.00(+0.00%) |
Aug 17, 2022 | 4.650 | 4.677 | 4.570 | 4.632 | 153,530 | -0.14(-2.96%) |
Aug 16, 2022 | 4.862 | 4.862 | 4.730 | 4.774 | 140,729 | -0.07(-1.46%) |
Aug 15, 2022 | 4.889 | 4.965 | 4.641 | 4.845 | 350,847 | -0.16(-3.18%) |
Aug 12, 2022 | 4.880 | 5.030 | 4.809 | 5.004 | 265,436 | +0.16(+3.28%) |
Aug 11, 2022 | 5.004 | 5.030 | 4.783 | 4.845 | 253,104 | -0.06(-1.26%) |
Aug 10, 2022 | 4.659 | 5.119 | 4.606 | 4.906 | 613,390 | +0.62(+14.43%) |
Aug 09, 2022 | 4.456 | 4.456 | 4.288 | 4.288 | 198,623 | -0.18(-3.96%) |
Aug 08, 2022 | 4.288 | 4.464 | 4.288 | 4.464 | 187,634 | +0.22(+5.21%) |
Aug 05, 2022 | 4.075 | 4.296 | 4.075 | 4.243 | 211,038 | +0.19(+4.58%) |
Aug 04, 2022 | 4.341 | 4.341 | 4.058 | 4.058 | 294,141 | -0.28(-6.52%) |
Aug 03, 2022 | 4.606 | 4.606 | 4.294 | 4.341 | 264,641 | -0.10(-2.19%) |
Aug 02, 2022 | 4.588 | 4.615 | 4.420 | 4.438 | 206,969 | -0.13(-2.90%) |
Aug 01, 2022 | 4.491 | 4.702 | 4.442 | 4.570 | 440,557 | +0.08(+1.77%) |
Jul 29, 2022 | 4.553 | 4.588 | 4.441 | 4.491 | 120,950 | -0.01(-0.20%) |
Jul 28, 2022 | 4.570 | 4.601 | 4.456 | 4.500 | 128,537 | -0.05(-1.16%) |
Jul 27, 2022 | 4.323 | 4.579 | 4.288 | 4.553 | 359,043 | +0.28(+6.63%) |
Jul 26, 2022 | 4.199 | 4.332 | 4.146 | 4.270 | 190,003 | +0.06(+1.47%) |
Jul 25, 2022 | 4.137 | 4.239 | 3.934 | 4.208 | 413,967 | +0.07(+1.71%) |
Jul 22, 2022 | 4.190 | 4.270 | 4.075 | 4.137 | 133,821 | -0.04(-0.85%) |
Jul 21, 2022 | 4.058 | 4.181 | 3.983 | 4.173 | 285,856 | +0.08(+1.94%) |
Jul 20, 2022 | 4.128 | 4.128 | 4.031 | 4.093 | 360,350 | +0.01(+0.22%) |
Jul 19, 2022 | 4.067 | 4.102 | 4.031 | 4.084 | 307,591 | +0.06(+1.54%) |
Jul 18, 2022 | 4.005 | 4.120 | 3.996 | 4.022 | 234,612 | +0.02(+0.44%) |
Jul 15, 2022 | 3.881 | 4.031 | 3.828 | 4.005 | 176,797 | +0.13(+3.42%) |
Jul 14, 2022 | 3.872 | 3.881 | 3.739 | 3.872 | 271,314 | -0.04(-0.91%) |
Jul 13, 2022 | 3.987 | 4.040 | 3.846 | 3.907 | 379,900 | -0.09(-2.21%) |
Jul 12, 2022 | 4.137 | 4.143 | 3.934 | 3.996 | 609,358 | -0.26(-6.03%) |
Jul 11, 2022 | 4.341 | 4.358 | 4.208 | 4.252 | 229,059 | -0.12(-2.83%) |
Jul 08, 2022 | 4.367 | 4.438 | 4.314 | 4.376 | 164,835 | -0.02(-0.40%) |
Jul 07, 2022 | 4.367 | 4.544 | 4.341 | 4.394 | 246,892 | +0.15(+3.54%) |
Jul 06, 2022 | 4.296 | 4.332 | 4.181 | 4.243 | 466,945 | -0.11(-2.64%) |
Jul 05, 2022 | 4.358 | 4.358 | 4.200 | 4.358 | 463,999 | -0.09(-1.99%) |