Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.859 | 4.044 | 3.859 | 3.913 | 411,614 | +0.01(+0.23%) |
Oct 28, 2022 | 3.949 | 4.057 | 3.678 | 3.904 | 1,019,441 | -0.14(-3.56%) |
Oct 27, 2022 | 4.048 | 4.161 | 4.016 | 4.048 | 730,433 | +0.01(+0.22%) |
Oct 26, 2022 | 3.868 | 4.165 | 3.850 | 4.039 | 726,171 | +0.19(+4.92%) |
Oct 25, 2022 | 3.841 | 3.985 | 3.795 | 3.850 | 650,676 | +0.01(+0.23%) |
Oct 24, 2022 | 4.057 | 4.066 | 3.750 | 3.841 | 1,907,858 | -0.50(-11.62%) |
Oct 21, 2022 | 4.390 | 4.517 | 4.323 | 4.345 | 678,201 | -0.04(-0.82%) |
Oct 20, 2022 | 4.264 | 4.481 | 4.210 | 4.381 | 605,748 | +0.14(+3.40%) |
Oct 19, 2022 | 4.237 | 4.273 | 4.147 | 4.237 | 337,036 | -0.09(-2.08%) |
Oct 18, 2022 | 4.363 | 4.445 | 4.246 | 4.327 | 572,631 | +0.04(+0.84%) |
Oct 17, 2022 | 4.273 | 4.336 | 4.228 | 4.291 | 298,844 | +0.06(+1.49%) |
Oct 14, 2022 | 4.291 | 4.336 | 4.197 | 4.228 | 384,187 | +0.06(+1.51%) |
Oct 13, 2022 | 3.994 | 4.264 | 3.976 | 4.165 | 371,268 | +0.02(+0.43%) |
Oct 12, 2022 | 4.120 | 4.174 | 4.039 | 4.147 | 379,667 | +0.06(+1.55%) |
Oct 11, 2022 | 4.165 | 4.210 | 3.994 | 4.084 | 481,030 | -0.07(-1.74%) |
Oct 10, 2022 | 4.183 | 4.318 | 4.120 | 4.156 | 370,204 | +0.01(+0.22%) |
Oct 07, 2022 | 4.318 | 4.372 | 4.120 | 4.147 | 315,509 | -0.18(-4.17%) |
Oct 06, 2022 | 4.336 | 4.408 | 4.264 | 4.327 | 292,570 | -0.05(-1.03%) |
Oct 05, 2022 | 4.237 | 4.372 | 4.138 | 4.372 | 325,295 | +0.14(+3.19%) |
Oct 04, 2022 | 4.066 | 4.381 | 4.057 | 4.237 | 696,325 | +0.30(+7.55%) |
Oct 03, 2022 | 3.877 | 4.027 | 3.859 | 3.940 | 491,206 | +0.08(+2.10%) |
Sep 30, 2022 | 3.841 | 3.940 | 3.813 | 3.859 | 376,818 | -0.03(-0.70%) |
Sep 29, 2022 | 3.967 | 3.967 | 3.831 | 3.886 | 358,535 | -0.07(-1.82%) |
Sep 28, 2022 | 3.886 | 3.989 | 3.886 | 3.958 | 343,068 | +0.04(+0.92%) |
Sep 27, 2022 | 3.922 | 4.039 | 3.850 | 3.922 | 310,843 | +0.06(+1.64%) |
Sep 26, 2022 | 3.759 | 3.985 | 3.714 | 3.859 | 399,888 | +0.00(+0.00%) |
Sep 23, 2022 | 3.985 | 4.030 | 3.831 | 3.859 | 610,720 | -0.18(-4.46%) |
Sep 22, 2022 | 4.039 | 4.264 | 4.012 | 4.039 | 729,699 | +0.02(+0.45%) |
Sep 21, 2022 | 4.021 | 4.039 | 3.944 | 4.021 | 215,099 | -0.01(-0.22%) |
Sep 20, 2022 | 4.012 | 4.039 | 3.953 | 4.030 | 225,374 | +0.03(+0.68%) |
Sep 19, 2022 | 4.039 | 4.048 | 3.914 | 4.003 | 183,261 | -0.04(-0.89%) |
Sep 16, 2022 | 4.057 | 4.057 | 3.949 | 4.039 | 268,248 | -0.05(-1.32%) |
Sep 15, 2022 | 4.111 | 4.156 | 4.030 | 4.093 | 341,125 | -0.05(-1.30%) |
Sep 14, 2022 | 4.084 | 4.147 | 4.012 | 4.147 | 297,058 | +0.08(+2.00%) |
Sep 13, 2022 | 4.111 | 4.183 | 4.039 | 4.066 | 255,634 | -0.14(-3.43%) |
Sep 12, 2022 | 4.147 | 4.237 | 4.102 | 4.210 | 261,913 | +0.12(+2.86%) |
Sep 09, 2022 | 4.048 | 4.133 | 4.012 | 4.093 | 375,293 | +0.10(+2.48%) |
Sep 08, 2022 | 3.949 | 3.994 | 3.813 | 3.994 | 632,685 | -0.02(-0.45%) |
Sep 07, 2022 | 4.039 | 4.102 | 3.958 | 4.012 | 536,665 | -0.01(-0.22%) |
Sep 06, 2022 | 4.111 | 4.156 | 4.003 | 4.021 | 393,510 | -0.17(-4.09%) |
Sep 02, 2022 | 4.183 | 4.251 | 3.967 | 4.192 | 493,069 | -0.05(-1.27%) |
Sep 01, 2022 | 4.372 | 4.408 | 4.165 | 4.246 | 419,156 | -0.19(-4.27%) |
Aug 31, 2022 | 4.472 | 4.517 | 4.264 | 4.436 | 725,126 | +0.00(+0.00%) |
Aug 30, 2022 | 4.372 | 4.454 | 4.336 | 4.436 | 412,669 | +0.09(+2.07%) |
Aug 29, 2022 | 4.219 | 4.417 | 4.219 | 4.345 | 575,071 | +0.07(+1.69%) |
Aug 26, 2022 | 4.445 | 4.445 | 4.255 | 4.273 | 1,263,174 | -0.01(-0.21%) |
Aug 25, 2022 | 4.237 | 4.399 | 4.206 | 4.282 | 816,786 | +0.14(+3.26%) |
Aug 24, 2022 | 4.255 | 4.318 | 4.124 | 4.147 | 390,351 | -0.09(-2.13%) |
Aug 23, 2022 | 4.282 | 4.381 | 4.039 | 4.237 | 387,944 | +0.23(+5.62%) |
Aug 22, 2022 | 3.967 | 4.111 | 3.967 | 4.012 | 347,516 | +0.05(+1.14%) |
Aug 19, 2022 | 3.949 | 4.007 | 3.850 | 3.967 | 253,077 | -0.02(-0.45%) |
Aug 18, 2022 | 3.985 | 4.003 | 3.913 | 3.985 | 224,336 | +0.04(+0.91%) |
Aug 17, 2022 | 4.012 | 4.057 | 3.931 | 3.949 | 226,550 | -0.05(-1.13%) |
Aug 16, 2022 | 4.066 | 4.084 | 3.922 | 3.994 | 287,719 | -0.09(-2.21%) |
Aug 15, 2022 | 4.228 | 4.246 | 4.057 | 4.084 | 378,810 | -0.17(-4.03%) |
Aug 12, 2022 | 4.138 | 4.255 | 4.039 | 4.255 | 313,237 | +0.14(+3.28%) |
Aug 11, 2022 | 4.021 | 4.305 | 4.003 | 4.120 | 533,491 | +0.14(+3.39%) |
Aug 10, 2022 | 3.859 | 3.985 | 3.859 | 3.985 | 452,031 | +0.10(+2.55%) |
Aug 09, 2022 | 3.976 | 3.976 | 3.841 | 3.886 | 336,325 | -0.05(-1.15%) |
Aug 08, 2022 | 4.093 | 4.129 | 3.931 | 3.931 | 360,273 | -0.16(-3.96%) |
Aug 05, 2022 | 4.102 | 4.165 | 3.985 | 4.093 | 595,648 | -0.05(-1.09%) |
Aug 04, 2022 | 4.102 | 4.354 | 4.102 | 4.138 | 711,883 | +0.05(+1.10%) |
Aug 03, 2022 | 4.048 | 4.138 | 3.904 | 4.093 | 373,320 | +0.08(+2.02%) |
Aug 02, 2022 | 3.696 | 4.016 | 3.696 | 4.012 | 721,445 | +0.25(+6.71%) |