Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.905 | 3.988 | 3.872 | 3.905 | 196,845 | +0.00(+0.00%) |
Sep 29, 2022 | 3.905 | 3.933 | 3.850 | 3.905 | 131,006 | -0.03(-0.84%) |
Sep 28, 2022 | 3.914 | 4.021 | 3.872 | 3.938 | 145,908 | +0.05(+1.27%) |
Sep 27, 2022 | 3.881 | 4.029 | 3.848 | 3.889 | 133,918 | +0.02(+0.64%) |
Sep 26, 2022 | 3.914 | 3.957 | 3.835 | 3.864 | 257,153 | -0.08(-2.09%) |
Sep 23, 2022 | 4.021 | 4.021 | 3.914 | 3.946 | 308,191 | -0.08(-2.04%) |
Sep 22, 2022 | 4.004 | 4.081 | 3.996 | 4.029 | 126,407 | -0.01(-0.20%) |
Sep 21, 2022 | 4.152 | 4.161 | 3.922 | 4.037 | 96,197 | -0.07(-1.61%) |
Sep 20, 2022 | 4.144 | 4.276 | 4.070 | 4.103 | 118,668 | -0.09(-2.16%) |
Sep 19, 2022 | 4.251 | 4.309 | 4.161 | 4.194 | 94,969 | -0.09(-2.12%) |
Sep 16, 2022 | 4.260 | 4.394 | 4.260 | 4.284 | 191,091 | -0.07(-1.70%) |
Sep 15, 2022 | 4.367 | 4.408 | 4.334 | 4.358 | 61,832 | -0.04(-0.94%) |
Sep 14, 2022 | 4.334 | 4.424 | 4.334 | 4.400 | 69,166 | +0.05(+1.14%) |
Sep 13, 2022 | 4.416 | 4.482 | 4.350 | 4.350 | 130,326 | -0.13(-2.94%) |
Sep 12, 2022 | 4.515 | 4.515 | 4.441 | 4.482 | 173,832 | +0.07(+1.68%) |
Sep 09, 2022 | 4.367 | 4.416 | 4.325 | 4.408 | 107,248 | +0.03(+0.77%) |
Sep 08, 2022 | 4.350 | 4.398 | 4.346 | 4.374 | 127,813 | -0.04(-0.92%) |
Sep 07, 2022 | 4.333 | 4.456 | 4.325 | 4.415 | 99,538 | +0.05(+1.12%) |
Sep 06, 2022 | 4.399 | 4.439 | 4.325 | 4.366 | 95,147 | -0.02(-0.56%) |
Sep 02, 2022 | 4.374 | 4.439 | 4.350 | 4.390 | 74,737 | +0.03(+0.75%) |
Sep 01, 2022 | 4.415 | 4.439 | 4.341 | 4.358 | 182,484 | -0.07(-1.66%) |
Aug 31, 2022 | 4.423 | 4.488 | 4.382 | 4.431 | 120,439 | -0.02(-0.37%) |
Aug 30, 2022 | 4.431 | 4.477 | 4.413 | 4.448 | 90,891 | +0.02(+0.37%) |
Aug 29, 2022 | 4.480 | 4.488 | 4.431 | 4.431 | 83,360 | -0.06(-1.27%) |
Aug 26, 2022 | 4.496 | 4.545 | 4.480 | 4.488 | 97,553 | -0.03(-0.72%) |
Aug 25, 2022 | 4.545 | 4.545 | 4.456 | 4.521 | 85,357 | +0.01(+0.18%) |
Aug 24, 2022 | 4.472 | 4.545 | 4.471 | 4.513 | 104,992 | +0.07(+1.47%) |
Aug 23, 2022 | 4.439 | 4.480 | 4.406 | 4.448 | 77,362 | +0.03(+0.74%) |
Aug 22, 2022 | 4.505 | 4.521 | 4.382 | 4.415 | 156,230 | -0.11(-2.35%) |
Aug 19, 2022 | 4.627 | 4.643 | 4.513 | 4.521 | 211,776 | -0.14(-2.98%) |
Aug 18, 2022 | 4.586 | 4.660 | 4.586 | 4.660 | 127,509 | +0.09(+1.96%) |
Aug 17, 2022 | 4.594 | 4.643 | 4.521 | 4.570 | 114,203 | -0.05(-1.06%) |
Aug 16, 2022 | 4.619 | 4.634 | 4.549 | 4.619 | 84,193 | +0.01(+0.18%) |
Aug 15, 2022 | 4.578 | 4.611 | 4.545 | 4.611 | 151,876 | +0.04(+0.89%) |
Aug 12, 2022 | 4.513 | 4.570 | 4.501 | 4.570 | 76,815 | +0.09(+2.00%) |
Aug 11, 2022 | 4.505 | 4.513 | 4.456 | 4.480 | 134,615 | -0.02(-0.54%) |
Aug 10, 2022 | 4.562 | 4.586 | 4.488 | 4.505 | 153,430 | -0.01(-0.16%) |
Aug 09, 2022 | 4.544 | 4.560 | 4.455 | 4.512 | 141,111 | -0.02(-0.36%) |
Aug 08, 2022 | 4.528 | 4.566 | 4.488 | 4.528 | 117,935 | +0.03(+0.72%) |
Aug 05, 2022 | 4.536 | 4.536 | 4.468 | 4.496 | 102,906 | -0.04(-0.89%) |
Aug 04, 2022 | 4.585 | 4.585 | 4.488 | 4.536 | 211,155 | -0.01(-0.18%) |
Aug 03, 2022 | 4.528 | 4.569 | 4.496 | 4.544 | 185,534 | +0.05(+1.08%) |
Aug 02, 2022 | 4.447 | 4.534 | 4.415 | 4.496 | 278,749 | +0.08(+1.83%) |
Aug 01, 2022 | 4.399 | 4.447 | 4.350 | 4.415 | 296,726 | +0.09(+2.06%) |
Jul 29, 2022 | 4.245 | 4.360 | 4.221 | 4.326 | 169,557 | +0.11(+2.49%) |
Jul 28, 2022 | 4.221 | 4.237 | 4.172 | 4.221 | 141,305 | +0.06(+1.56%) |
Jul 27, 2022 | 4.156 | 4.180 | 4.140 | 4.156 | 81,544 | +0.03(+0.78%) |
Jul 26, 2022 | 4.189 | 4.220 | 4.100 | 4.124 | 85,562 | -0.07(-1.73%) |
Jul 25, 2022 | 4.237 | 4.286 | 4.169 | 4.197 | 155,535 | -0.03(-0.76%) |
Jul 22, 2022 | 4.213 | 4.229 | 4.172 | 4.229 | 60,682 | +0.06(+1.55%) |
Jul 21, 2022 | 4.075 | 4.212 | 4.075 | 4.164 | 170,521 | +0.03(+0.78%) |
Jul 20, 2022 | 4.051 | 4.140 | 4.035 | 4.132 | 104,768 | +0.11(+2.61%) |
Jul 19, 2022 | 4.075 | 4.079 | 4.011 | 4.027 | 122,485 | +0.00(+0.00%) |
Jul 18, 2022 | 4.067 | 4.083 | 4.027 | 4.027 | 133,633 | -0.03(-0.80%) |
Jul 15, 2022 | 4.197 | 4.197 | 4.059 | 4.059 | 144,854 | -0.09(-2.14%) |
Jul 14, 2022 | 4.156 | 4.197 | 4.116 | 4.148 | 115,107 | -0.01(-0.19%) |
Jul 13, 2022 | 4.140 | 4.197 | 4.117 | 4.156 | 57,519 | -0.02(-0.58%) |
Jul 12, 2022 | 4.213 | 4.237 | 4.164 | 4.180 | 98,795 | -0.03(-0.77%) |
Jul 11, 2022 | 4.156 | 4.229 | 4.152 | 4.213 | 70,618 | +0.04(+0.97%) |
Jul 08, 2022 | 4.108 | 4.221 | 4.075 | 4.172 | 144,412 | -0.01(-0.17%) |
Jul 07, 2022 | 4.156 | 4.204 | 4.124 | 4.180 | 141,682 | +0.06(+1.36%) |
Jul 06, 2022 | 4.188 | 4.196 | 4.124 | 4.124 | 118,873 | -0.06(-1.44%) |
Jul 05, 2022 | 4.092 | 4.204 | 4.092 | 4.184 | 204,533 | +0.08(+1.85%) |