Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.363 | 4.383 | 4.224 | 4.244 | 6,437 | -0.13(-2.96%) |
Sep 29, 2022 | 4.493 | 4.493 | 4.194 | 4.373 | 10,718 | -0.12(-2.66%) |
Sep 28, 2022 | 4.284 | 4.645 | 4.284 | 4.493 | 45,126 | +0.23(+5.37%) |
Sep 27, 2022 | 4.244 | 4.284 | 4.197 | 4.264 | 2,306 | +0.05(+1.18%) |
Sep 26, 2022 | 4.324 | 4.324 | 4.154 | 4.214 | 7,221 | -0.11(-2.53%) |
Sep 23, 2022 | 4.573 | 4.622 | 4.203 | 4.324 | 23,309 | -0.26(-5.65%) |
Sep 22, 2022 | 4.742 | 4.742 | 4.553 | 4.583 | 5,273 | -0.16(-3.46%) |
Sep 21, 2022 | 4.752 | 4.782 | 4.692 | 4.747 | 16,360 | -0.02(-0.52%) |
Sep 20, 2022 | 4.772 | 4.782 | 4.717 | 4.772 | 15,812 | +0.00(+0.00%) |
Sep 19, 2022 | 4.702 | 4.931 | 4.553 | 4.772 | 35,996 | -0.01(-0.21%) |
Sep 16, 2022 | 4.573 | 4.782 | 4.533 | 4.782 | 88,783 | +0.10(+2.13%) |
Sep 15, 2022 | 4.762 | 4.782 | 4.542 | 4.682 | 22,256 | +0.03(+0.64%) |
Sep 14, 2022 | 4.851 | 4.871 | 4.622 | 4.652 | 20,880 | -0.14(-2.91%) |
Sep 13, 2022 | 4.164 | 4.961 | 4.164 | 4.792 | 129,587 | +0.52(+12.12%) |
Sep 12, 2022 | 4.045 | 4.343 | 4.045 | 4.274 | 22,768 | +0.17(+4.13%) |
Sep 09, 2022 | 4.164 | 4.413 | 4.104 | 4.104 | 15,637 | -0.08(-1.90%) |
Sep 08, 2022 | 3.995 | 4.184 | 3.995 | 4.184 | 2,267 | -0.01(-0.24%) |
Sep 07, 2022 | 4.069 | 4.194 | 4.034 | 4.194 | 17,898 | +0.16(+3.95%) |
Sep 06, 2022 | 4.055 | 4.109 | 3.985 | 4.035 | 13,989 | -0.18(-4.26%) |
Sep 02, 2022 | 4.174 | 4.333 | 4.035 | 4.214 | 8,102 | -0.02(-0.47%) |
Sep 01, 2022 | 4.154 | 4.289 | 4.055 | 4.234 | 25,040 | -0.09(-2.07%) |
Aug 31, 2022 | 4.353 | 4.493 | 4.224 | 4.324 | 15,084 | +0.06(+1.40%) |
Aug 30, 2022 | 4.214 | 4.264 | 4.035 | 4.264 | 14,163 | +0.08(+1.90%) |
Aug 29, 2022 | 4.084 | 4.234 | 4.084 | 4.184 | 4,421 | +0.05(+1.20%) |
Aug 26, 2022 | 4.084 | 4.195 | 4.084 | 4.134 | 5,148 | +0.02(+0.48%) |
Aug 25, 2022 | 4.124 | 4.284 | 4.040 | 4.114 | 19,404 | +0.03(+0.73%) |
Aug 24, 2022 | 4.015 | 4.094 | 4.015 | 4.084 | 5,442 | -0.07(-1.68%) |
Aug 23, 2022 | 4.234 | 4.264 | 3.985 | 4.154 | 49,957 | -0.03(-0.71%) |
Aug 22, 2022 | 4.343 | 4.343 | 4.184 | 4.184 | 18,256 | -0.30(-6.67%) |
Aug 19, 2022 | 4.602 | 4.692 | 4.483 | 4.483 | 3,510 | -0.04(-0.88%) |
Aug 18, 2022 | 4.583 | 4.583 | 4.483 | 4.523 | 2,640 | +0.01(+0.28%) |
Aug 17, 2022 | 4.493 | 4.981 | 4.274 | 4.510 | 9,388 | +0.17(+3.83%) |
Aug 16, 2022 | 4.473 | 4.553 | 4.343 | 4.343 | 4,719 | -0.13(-2.90%) |
Aug 15, 2022 | 4.523 | 4.634 | 4.393 | 4.473 | 18,058 | -0.17(-3.75%) |
Aug 12, 2022 | 4.583 | 4.871 | 4.573 | 4.647 | 27,219 | +0.08(+1.86%) |
Aug 11, 2022 | 4.443 | 4.587 | 4.433 | 4.563 | 18,837 | +0.01(+0.22%) |
Aug 10, 2022 | 4.373 | 4.620 | 4.364 | 4.553 | 35,102 | +0.18(+4.10%) |
Aug 09, 2022 | 4.573 | 4.573 | 4.373 | 4.373 | 7,384 | -0.10(-2.23%) |
Aug 08, 2022 | 4.473 | 4.662 | 4.393 | 4.473 | 69,400 | +0.09(+2.05%) |
Aug 05, 2022 | 4.234 | 4.383 | 4.104 | 4.383 | 16,907 | +0.16(+3.77%) |
Aug 04, 2022 | 4.363 | 4.363 | 4.166 | 4.224 | 19,955 | -0.05(-1.17%) |
Aug 03, 2022 | 4.333 | 4.483 | 4.134 | 4.274 | 37,917 | -0.05(-1.06%) |
Aug 02, 2022 | 4.254 | 4.418 | 4.254 | 4.319 | 10,336 | +0.07(+1.54%) |
Aug 01, 2022 | 4.254 | 4.463 | 4.179 | 4.254 | 30,623 | +0.07(+1.67%) |
Jul 29, 2022 | 4.234 | 4.433 | 4.015 | 4.184 | 91,136 | -0.03(-0.71%) |
Jul 28, 2022 | 3.985 | 4.333 | 3.985 | 4.214 | 33,272 | +0.24(+6.02%) |
Jul 27, 2022 | 3.865 | 3.985 | 3.667 | 3.975 | 29,699 | +0.31(+8.42%) |
Jul 26, 2022 | 3.636 | 3.835 | 3.636 | 3.666 | 11,036 | +0.14(+3.95%) |
Jul 25, 2022 | 3.287 | 3.656 | 3.287 | 3.527 | 24,457 | +0.28(+8.59%) |
Jul 22, 2022 | 3.248 | 3.248 | 3.178 | 3.248 | 7,965 | +0.03(+0.93%) |
Jul 21, 2022 | 3.218 | 3.287 | 3.148 | 3.218 | 17,201 | -0.04(-1.22%) |
Jul 20, 2022 | 3.268 | 3.289 | 3.258 | 3.258 | 10,741 | +0.00(+0.00%) |
Jul 19, 2022 | 3.347 | 3.397 | 3.258 | 3.258 | 16,409 | -0.10(-2.97%) |
Jul 18, 2022 | 3.457 | 3.606 | 3.357 | 3.357 | 3,440 | -0.19(-5.34%) |
Jul 15, 2022 | 3.756 | 3.756 | 3.427 | 3.546 | 15,123 | -0.11(-3.00%) |
Jul 14, 2022 | 3.626 | 3.726 | 3.497 | 3.656 | 10,243 | +0.07(+1.94%) |
Jul 13, 2022 | 3.546 | 3.636 | 3.497 | 3.586 | 3,925 | +0.05(+1.41%) |
Jul 12, 2022 | 3.467 | 3.626 | 3.387 | 3.537 | 11,320 | +0.14(+4.11%) |
Jul 11, 2022 | 3.467 | 3.537 | 3.397 | 3.397 | 8,484 | -0.12(-3.40%) |
Jul 08, 2022 | 3.686 | 3.686 | 3.517 | 3.517 | 1,455 | -0.05(-1.40%) |
Jul 07, 2022 | 3.586 | 3.586 | 3.557 | 3.566 | 1,941 | -0.02(-0.56%) |
Jul 06, 2022 | 3.666 | 3.720 | 3.586 | 3.586 | 1,272 | -0.18(-4.76%) |
Jul 05, 2022 | 3.843 | 3.843 | 3.596 | 3.766 | 12,974 | -0.09(-2.33%) |