Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.846 | 4.018 | 3.809 | 3.846 | 16,150 | -0.00(-0.12%) |
Sep 29, 2022 | 3.900 | 3.945 | 3.836 | 3.850 | 25,628 | -0.19(-4.61%) |
Sep 28, 2022 | 4.009 | 4.071 | 4.009 | 4.036 | 18,926 | +0.05(+1.14%) |
Sep 27, 2022 | 4.045 | 4.045 | 3.945 | 3.991 | 15,481 | -0.05(-1.35%) |
Sep 26, 2022 | 4.036 | 4.072 | 4.036 | 4.045 | 15,802 | -0.03(-0.67%) |
Sep 23, 2022 | 4.099 | 4.149 | 4.036 | 4.072 | 37,638 | -0.16(-3.75%) |
Sep 22, 2022 | 4.353 | 4.353 | 4.231 | 4.231 | 6,984 | -0.08(-1.94%) |
Sep 21, 2022 | 4.399 | 4.399 | 4.315 | 4.315 | 15,840 | -0.08(-1.91%) |
Sep 20, 2022 | 4.335 | 4.399 | 4.335 | 4.399 | 4,411 | +0.01(+0.21%) |
Sep 19, 2022 | 4.444 | 4.444 | 4.390 | 4.390 | 7,080 | +0.03(+0.62%) |
Sep 16, 2022 | 4.444 | 4.444 | 4.317 | 4.363 | 33,346 | -0.09(-2.04%) |
Sep 15, 2022 | 4.562 | 4.562 | 4.453 | 4.453 | 13,262 | -0.05(-1.21%) |
Sep 14, 2022 | 4.544 | 4.598 | 4.485 | 4.508 | 32,004 | -0.12(-2.55%) |
Sep 13, 2022 | 4.667 | 4.667 | 4.453 | 4.626 | 11,758 | -0.02(-0.39%) |
Sep 12, 2022 | 4.807 | 4.807 | 4.644 | 4.644 | 9,690 | -0.11(-2.29%) |
Sep 09, 2022 | 4.716 | 4.807 | 4.689 | 4.753 | 5,094 | +0.04(+0.77%) |
Sep 08, 2022 | 4.616 | 4.807 | 4.535 | 4.716 | 7,006 | +0.10(+2.16%) |
Sep 07, 2022 | 4.680 | 4.680 | 4.580 | 4.616 | 15,653 | +0.05(+0.99%) |
Sep 06, 2022 | 4.680 | 4.752 | 4.444 | 4.571 | 34,765 | -0.16(-3.45%) |
Sep 02, 2022 | 4.780 | 4.843 | 4.734 | 4.734 | 10,872 | -0.11(-2.25%) |
Sep 01, 2022 | 4.776 | 4.875 | 4.776 | 4.843 | 1,844 | -0.03(-0.56%) |
Aug 31, 2022 | 4.852 | 4.898 | 4.789 | 4.870 | 7,314 | +0.11(+2.29%) |
Aug 30, 2022 | 4.934 | 4.952 | 4.762 | 4.762 | 13,424 | -0.09(-1.87%) |
Aug 29, 2022 | 4.852 | 4.898 | 4.843 | 4.852 | 6,500 | +0.05(+0.94%) |
Aug 26, 2022 | 4.762 | 4.870 | 4.762 | 4.807 | 4,257 | -0.03(-0.59%) |
Aug 25, 2022 | 4.780 | 4.889 | 4.780 | 4.835 | 15,504 | +0.01(+0.16%) |
Aug 24, 2022 | 4.784 | 4.834 | 4.762 | 4.828 | 11,496 | +0.05(+1.01%) |
Aug 23, 2022 | 4.716 | 4.807 | 4.716 | 4.780 | 9,026 | +0.05(+1.15%) |
Aug 22, 2022 | 4.734 | 4.879 | 4.716 | 4.725 | 18,212 | -0.05(-0.95%) |
Aug 19, 2022 | 4.843 | 4.843 | 4.725 | 4.771 | 11,279 | -0.02(-0.38%) |
Aug 18, 2022 | 4.743 | 4.843 | 4.714 | 4.789 | 17,640 | -0.02(-0.38%) |
Aug 17, 2022 | 4.753 | 4.861 | 4.753 | 4.807 | 6,332 | -0.04(-0.75%) |
Aug 16, 2022 | 4.753 | 4.892 | 4.753 | 4.843 | 8,709 | +0.01(+0.19%) |
Aug 15, 2022 | 4.690 | 5.032 | 4.672 | 4.834 | 58,010 | +0.03(+0.56%) |
Aug 12, 2022 | 4.969 | 4.979 | 4.663 | 4.807 | 21,554 | -0.17(-3.43%) |
Aug 11, 2022 | 5.274 | 5.274 | 4.753 | 4.978 | 71,597 | -0.28(-5.30%) |
Aug 10, 2022 | 5.194 | 5.391 | 5.194 | 5.256 | 7,891 | +0.06(+1.21%) |
Aug 09, 2022 | 5.167 | 5.238 | 5.077 | 5.194 | 5,482 | +0.01(+0.17%) |
Aug 08, 2022 | 5.212 | 5.247 | 5.177 | 5.185 | 5,185 | +0.12(+2.30%) |
Aug 05, 2022 | 5.077 | 5.077 | 5.032 | 5.068 | 22,075 | +0.03(+0.53%) |
Aug 04, 2022 | 5.014 | 5.203 | 5.014 | 5.041 | 44,121 | -0.09(-1.75%) |
Aug 03, 2022 | 5.068 | 5.167 | 5.032 | 5.131 | 25,229 | +0.04(+0.71%) |
Aug 02, 2022 | 5.057 | 5.158 | 5.057 | 5.095 | 6,231 | -0.10(-1.90%) |
Aug 01, 2022 | 5.256 | 5.256 | 5.176 | 5.194 | 10,972 | -0.06(-1.20%) |
Jul 29, 2022 | 5.337 | 5.337 | 5.212 | 5.256 | 10,341 | -0.04(-0.68%) |
Jul 28, 2022 | 4.996 | 5.337 | 4.911 | 5.292 | 22,230 | +0.30(+5.94%) |
Jul 27, 2022 | 5.167 | 5.247 | 4.960 | 4.996 | 19,364 | -0.17(-3.30%) |
Jul 26, 2022 | 5.247 | 5.373 | 5.167 | 5.167 | 34,174 | -0.04(-0.86%) |
Jul 25, 2022 | 5.014 | 5.238 | 5.005 | 5.212 | 29,098 | +0.19(+3.76%) |
Jul 22, 2022 | 4.852 | 5.123 | 4.737 | 5.023 | 29,492 | +0.31(+6.48%) |
Jul 21, 2022 | 4.852 | 4.852 | 4.681 | 4.717 | 2,573 | +0.07(+1.55%) |
Jul 20, 2022 | 4.610 | 4.645 | 4.610 | 4.645 | 4,599 | +0.01(+0.19%) |
Jul 19, 2022 | 4.322 | 4.645 | 4.322 | 4.636 | 10,330 | +0.31(+7.05%) |
Jul 18, 2022 | 4.097 | 4.487 | 4.097 | 4.331 | 24,676 | -0.06(-1.43%) |
Jul 15, 2022 | 4.295 | 4.493 | 4.286 | 4.394 | 13,927 | +0.12(+2.73%) |
Jul 14, 2022 | 4.313 | 4.313 | 4.223 | 4.277 | 19,187 | -0.01(-0.21%) |
Jul 13, 2022 | 4.286 | 4.304 | 4.277 | 4.286 | 17,491 | +0.02(+0.42%) |
Jul 12, 2022 | 4.250 | 4.268 | 4.196 | 4.268 | 15,815 | +0.02(+0.42%) |
Jul 11, 2022 | 4.268 | 4.268 | 4.097 | 4.250 | 12,071 | -0.04(-0.84%) |
Jul 08, 2022 | 4.151 | 4.286 | 4.151 | 4.286 | 5,870 | +0.02(+0.42%) |
Jul 07, 2022 | 4.124 | 4.313 | 4.124 | 4.268 | 11,140 | +0.00(+0.00%) |
Jul 06, 2022 | 4.250 | 4.295 | 4.223 | 4.268 | 10,513 | +0.03(+0.64%) |
Jul 05, 2022 | 4.376 | 4.376 | 4.223 | 4.241 | 25,265 | -0.13(-3.08%) |