Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.453 | 4.480 | 4.317 | 4.389 | 251,861 | -0.03(-0.62%) |
Oct 28, 2022 | 4.389 | 4.444 | 4.298 | 4.417 | 170,421 | +0.01(+0.21%) |
Oct 27, 2022 | 4.735 | 4.771 | 4.407 | 4.407 | 128,897 | -0.27(-5.83%) |
Oct 26, 2022 | 4.771 | 4.835 | 4.662 | 4.680 | 137,799 | +0.02(+0.39%) |
Oct 25, 2022 | 4.526 | 4.671 | 4.526 | 4.662 | 83,279 | +0.15(+3.43%) |
Oct 24, 2022 | 4.526 | 4.544 | 4.457 | 4.507 | 104,142 | -0.01(-0.20%) |
Oct 21, 2022 | 4.453 | 4.535 | 4.421 | 4.516 | 173,671 | +0.07(+1.64%) |
Oct 20, 2022 | 4.426 | 4.471 | 4.397 | 4.444 | 97,144 | +0.02(+0.41%) |
Oct 19, 2022 | 4.362 | 4.440 | 4.344 | 4.426 | 101,761 | +0.05(+1.25%) |
Oct 18, 2022 | 4.280 | 4.426 | 4.280 | 4.371 | 130,896 | +0.07(+1.69%) |
Oct 17, 2022 | 4.271 | 4.353 | 4.217 | 4.298 | 98,153 | +0.03(+0.64%) |
Oct 14, 2022 | 4.289 | 4.362 | 4.235 | 4.271 | 125,741 | +0.00(+0.00%) |
Oct 13, 2022 | 4.171 | 4.326 | 4.126 | 4.271 | 78,767 | +0.10(+2.40%) |
Oct 12, 2022 | 4.180 | 4.212 | 3.994 | 4.171 | 118,671 | +0.10(+2.46%) |
Oct 11, 2022 | 4.108 | 4.162 | 3.998 | 4.071 | 118,685 | -0.07(-1.75%) |
Oct 10, 2022 | 4.271 | 4.353 | 4.089 | 4.144 | 137,351 | -0.14(-3.18%) |
Oct 07, 2022 | 4.362 | 4.407 | 4.239 | 4.280 | 105,852 | -0.10(-2.28%) |
Oct 06, 2022 | 4.317 | 4.398 | 4.308 | 4.380 | 78,873 | +0.02(+0.42%) |
Oct 05, 2022 | 4.298 | 4.371 | 4.262 | 4.362 | 105,257 | +0.04(+0.84%) |
Oct 04, 2022 | 4.271 | 4.362 | 4.271 | 4.326 | 107,344 | +0.09(+2.15%) |
Oct 03, 2022 | 4.280 | 4.329 | 4.199 | 4.235 | 192,468 | +0.04(+0.87%) |
Sep 30, 2022 | 4.089 | 4.267 | 4.089 | 4.198 | 186,969 | +0.10(+2.44%) |
Sep 29, 2022 | 4.080 | 4.126 | 4.009 | 4.098 | 165,329 | -0.05(-1.31%) |
Sep 28, 2022 | 4.144 | 4.207 | 4.058 | 4.153 | 126,567 | +0.06(+1.56%) |
Sep 27, 2022 | 4.044 | 4.135 | 4.026 | 4.089 | 83,393 | +0.05(+1.35%) |
Sep 26, 2022 | 4.108 | 4.162 | 4.005 | 4.035 | 124,175 | -0.10(-2.42%) |
Sep 23, 2022 | 4.198 | 4.271 | 4.017 | 4.135 | 336,371 | -0.14(-3.19%) |
Sep 22, 2022 | 4.289 | 4.326 | 4.226 | 4.271 | 137,162 | +0.00(+0.00%) |
Sep 21, 2022 | 4.407 | 4.407 | 4.263 | 4.271 | 102,746 | -0.08(-1.88%) |
Sep 20, 2022 | 4.380 | 4.398 | 4.326 | 4.353 | 129,649 | +0.00(+0.00%) |
Sep 19, 2022 | 4.326 | 4.408 | 4.171 | 4.353 | 173,253 | +0.08(+1.91%) |
Sep 16, 2022 | 4.571 | 4.571 | 4.253 | 4.271 | 728,804 | -0.27(-6.00%) |
Sep 15, 2022 | 4.462 | 4.571 | 4.444 | 4.544 | 152,369 | +0.06(+1.42%) |
Sep 14, 2022 | 4.489 | 4.607 | 4.471 | 4.480 | 154,697 | -0.02(-0.40%) |
Sep 13, 2022 | 4.498 | 4.652 | 4.455 | 4.498 | 115,606 | -0.07(-1.59%) |
Sep 12, 2022 | 4.589 | 4.680 | 4.562 | 4.571 | 103,978 | +0.03(+0.60%) |
Sep 09, 2022 | 4.435 | 4.562 | 4.403 | 4.544 | 158,479 | +0.16(+3.73%) |
Sep 08, 2022 | 4.453 | 4.453 | 4.353 | 4.380 | 138,577 | -0.07(-1.63%) |
Sep 07, 2022 | 4.362 | 4.485 | 4.357 | 4.453 | 207,503 | +0.05(+1.03%) |
Sep 06, 2022 | 4.407 | 4.498 | 4.362 | 4.407 | 265,226 | -0.04(-0.82%) |
Sep 02, 2022 | 4.389 | 4.466 | 4.362 | 4.444 | 195,773 | +0.04(+0.82%) |
Sep 01, 2022 | 4.516 | 4.637 | 4.362 | 4.407 | 217,304 | -0.15(-3.19%) |
Aug 31, 2022 | 4.544 | 4.598 | 4.471 | 4.553 | 257,962 | +0.08(+1.73%) |
Aug 30, 2022 | 4.628 | 4.628 | 4.395 | 4.476 | 263,703 | -0.15(-3.29%) |
Aug 29, 2022 | 4.637 | 4.744 | 4.583 | 4.628 | 150,000 | -0.02(-0.39%) |
Aug 26, 2022 | 4.664 | 4.690 | 4.540 | 4.646 | 151,806 | -0.03(-0.57%) |
Aug 25, 2022 | 4.704 | 4.704 | 4.552 | 4.673 | 124,080 | +0.04(+0.97%) |
Aug 24, 2022 | 4.538 | 4.655 | 4.509 | 4.628 | 244,655 | +0.04(+0.98%) |
Aug 23, 2022 | 4.574 | 4.744 | 4.556 | 4.583 | 158,930 | +0.04(+0.99%) |
Aug 22, 2022 | 4.547 | 4.547 | 4.377 | 4.538 | 369,665 | +0.01(+0.20%) |
Aug 19, 2022 | 4.583 | 4.646 | 4.511 | 4.529 | 241,785 | -0.16(-3.44%) |
Aug 18, 2022 | 4.690 | 4.735 | 4.623 | 4.690 | 272,361 | +0.00(+0.00%) |
Aug 17, 2022 | 4.708 | 4.735 | 4.628 | 4.690 | 151,630 | -0.14(-2.96%) |
Aug 16, 2022 | 4.923 | 4.923 | 4.789 | 4.834 | 138,987 | -0.07(-1.46%) |
Aug 15, 2022 | 4.950 | 5.027 | 4.699 | 4.905 | 346,504 | -0.16(-3.18%) |
Aug 12, 2022 | 4.941 | 5.093 | 4.869 | 5.066 | 262,151 | +0.16(+3.28%) |
Aug 11, 2022 | 5.066 | 5.093 | 4.843 | 4.905 | 249,972 | -0.06(-1.26%) |
Aug 10, 2022 | 4.717 | 5.183 | 4.664 | 4.968 | 605,798 | +0.63(+14.43%) |
Aug 09, 2022 | 4.511 | 4.511 | 4.341 | 4.341 | 196,165 | -0.18(-3.96%) |
Aug 08, 2022 | 4.341 | 4.520 | 4.341 | 4.520 | 185,312 | +0.22(+5.21%) |
Aug 05, 2022 | 4.126 | 4.350 | 4.126 | 4.297 | 208,426 | +0.19(+4.58%) |
Aug 04, 2022 | 4.395 | 4.395 | 4.109 | 4.109 | 290,500 | -0.29(-6.52%) |
Aug 03, 2022 | 4.664 | 4.664 | 4.348 | 4.395 | 261,366 | -0.10(-2.19%) |
Aug 02, 2022 | 4.646 | 4.673 | 4.476 | 4.493 | 204,408 | -0.13(-2.90%) |