Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.177 | 4.218 | 4.152 | 4.210 | 58,508 | +0.04(+0.99%) |
Oct 28, 2022 | 4.160 | 4.210 | 4.144 | 4.168 | 61,495 | +0.02(+0.60%) |
Oct 27, 2022 | 4.168 | 4.235 | 4.144 | 4.144 | 57,192 | -0.02(-0.60%) |
Oct 26, 2022 | 4.061 | 4.200 | 4.052 | 4.168 | 117,610 | +0.02(+0.60%) |
Oct 25, 2022 | 4.086 | 4.144 | 4.086 | 4.144 | 74,231 | +0.12(+2.88%) |
Oct 24, 2022 | 3.961 | 4.052 | 3.961 | 4.028 | 131,533 | +0.10(+2.53%) |
Oct 21, 2022 | 3.978 | 4.094 | 3.820 | 3.928 | 249,802 | -0.06(-1.46%) |
Oct 20, 2022 | 3.945 | 4.086 | 3.945 | 3.986 | 87,012 | +0.01(+0.21%) |
Oct 19, 2022 | 4.019 | 4.061 | 3.920 | 3.978 | 90,575 | -0.07(-1.84%) |
Oct 18, 2022 | 4.052 | 4.077 | 4.028 | 4.052 | 49,905 | +0.02(+0.41%) |
Oct 17, 2022 | 4.036 | 4.086 | 4.003 | 4.036 | 102,109 | +0.02(+0.62%) |
Oct 14, 2022 | 4.102 | 4.144 | 3.994 | 4.011 | 154,221 | -0.12(-2.81%) |
Oct 13, 2022 | 3.936 | 4.177 | 3.862 | 4.127 | 188,172 | +0.14(+3.53%) |
Oct 12, 2022 | 4.044 | 4.102 | 3.986 | 3.986 | 102,140 | -0.11(-2.61%) |
Oct 11, 2022 | 4.077 | 4.126 | 4.027 | 4.093 | 57,288 | +0.05(+1.22%) |
Oct 10, 2022 | 4.052 | 4.095 | 3.995 | 4.044 | 66,278 | +0.00(+0.00%) |
Oct 07, 2022 | 4.060 | 4.136 | 4.027 | 4.044 | 43,745 | -0.08(-1.95%) |
Oct 06, 2022 | 4.134 | 4.162 | 4.093 | 4.124 | 54,308 | -0.02(-0.44%) |
Oct 05, 2022 | 4.068 | 4.183 | 4.068 | 4.142 | 81,595 | +0.00(+0.00%) |
Oct 04, 2022 | 4.052 | 4.175 | 3.986 | 4.142 | 111,199 | +0.12(+3.06%) |
Oct 03, 2022 | 4.044 | 4.216 | 3.962 | 4.019 | 141,674 | +0.13(+3.38%) |
Sep 30, 2022 | 3.888 | 3.970 | 3.855 | 3.888 | 197,720 | +0.00(+0.00%) |
Sep 29, 2022 | 3.888 | 3.915 | 3.833 | 3.888 | 131,588 | -0.03(-0.84%) |
Sep 28, 2022 | 3.896 | 4.003 | 3.855 | 3.921 | 146,557 | +0.05(+1.27%) |
Sep 27, 2022 | 3.863 | 4.011 | 3.831 | 3.872 | 134,513 | +0.02(+0.64%) |
Sep 26, 2022 | 3.896 | 3.939 | 3.818 | 3.847 | 258,296 | -0.08(-2.09%) |
Sep 23, 2022 | 4.003 | 4.003 | 3.896 | 3.929 | 309,560 | -0.08(-2.04%) |
Sep 22, 2022 | 3.986 | 4.063 | 3.978 | 4.011 | 126,969 | -0.01(-0.20%) |
Sep 21, 2022 | 4.134 | 4.142 | 3.904 | 4.019 | 96,625 | -0.07(-1.61%) |
Sep 20, 2022 | 4.126 | 4.257 | 4.052 | 4.085 | 119,196 | -0.09(-2.16%) |
Sep 19, 2022 | 4.232 | 4.290 | 4.142 | 4.175 | 95,391 | -0.09(-2.12%) |
Sep 16, 2022 | 4.241 | 4.375 | 4.241 | 4.265 | 191,941 | -0.07(-1.70%) |
Sep 15, 2022 | 4.347 | 4.388 | 4.315 | 4.339 | 62,107 | -0.04(-0.94%) |
Sep 14, 2022 | 4.315 | 4.405 | 4.315 | 4.380 | 69,473 | +0.05(+1.14%) |
Sep 13, 2022 | 4.397 | 4.462 | 4.331 | 4.331 | 130,906 | -0.13(-2.94%) |
Sep 12, 2022 | 4.495 | 4.495 | 4.421 | 4.462 | 174,604 | +0.07(+1.68%) |
Sep 09, 2022 | 4.347 | 4.397 | 4.306 | 4.388 | 107,725 | +0.03(+0.77%) |
Sep 08, 2022 | 4.330 | 4.379 | 4.326 | 4.355 | 128,381 | -0.04(-0.92%) |
Sep 07, 2022 | 4.314 | 4.436 | 4.306 | 4.395 | 99,980 | +0.05(+1.12%) |
Sep 06, 2022 | 4.379 | 4.420 | 4.306 | 4.347 | 95,570 | -0.02(-0.56%) |
Sep 02, 2022 | 4.355 | 4.420 | 4.330 | 4.371 | 75,069 | +0.03(+0.75%) |
Sep 01, 2022 | 4.395 | 4.420 | 4.322 | 4.338 | 183,295 | -0.07(-1.66%) |
Aug 31, 2022 | 4.403 | 4.468 | 4.363 | 4.412 | 120,975 | -0.02(-0.37%) |
Aug 30, 2022 | 4.412 | 4.457 | 4.394 | 4.428 | 91,295 | +0.02(+0.37%) |
Aug 29, 2022 | 4.460 | 4.468 | 4.412 | 4.412 | 83,730 | -0.06(-1.27%) |
Aug 26, 2022 | 4.477 | 4.525 | 4.460 | 4.468 | 97,986 | -0.03(-0.72%) |
Aug 25, 2022 | 4.525 | 4.525 | 4.436 | 4.501 | 85,737 | +0.01(+0.18%) |
Aug 24, 2022 | 4.452 | 4.525 | 4.451 | 4.493 | 105,459 | +0.06(+1.47%) |
Aug 23, 2022 | 4.420 | 4.460 | 4.387 | 4.428 | 77,705 | +0.03(+0.74%) |
Aug 22, 2022 | 4.485 | 4.501 | 4.363 | 4.395 | 156,924 | -0.11(-2.35%) |
Aug 19, 2022 | 4.607 | 4.623 | 4.493 | 4.501 | 212,717 | -0.14(-2.98%) |
Aug 18, 2022 | 4.566 | 4.639 | 4.566 | 4.639 | 128,076 | +0.09(+1.96%) |
Aug 17, 2022 | 4.574 | 4.623 | 4.501 | 4.550 | 114,711 | -0.05(-1.06%) |
Aug 16, 2022 | 4.598 | 4.614 | 4.529 | 4.598 | 84,567 | +0.01(+0.18%) |
Aug 15, 2022 | 4.558 | 4.590 | 4.525 | 4.590 | 152,551 | +0.04(+0.89%) |
Aug 12, 2022 | 4.493 | 4.550 | 4.481 | 4.550 | 77,157 | +0.09(+2.00%) |
Aug 11, 2022 | 4.485 | 4.493 | 4.436 | 4.460 | 135,213 | -0.02(-0.54%) |
Aug 10, 2022 | 4.542 | 4.566 | 4.468 | 4.485 | 154,112 | -0.01(-0.16%) |
Aug 09, 2022 | 4.524 | 4.540 | 4.436 | 4.492 | 141,739 | -0.02(-0.36%) |
Aug 08, 2022 | 4.508 | 4.546 | 4.468 | 4.508 | 118,460 | +0.03(+0.72%) |
Aug 05, 2022 | 4.516 | 4.516 | 4.448 | 4.476 | 103,363 | -0.04(-0.89%) |
Aug 04, 2022 | 4.564 | 4.564 | 4.468 | 4.516 | 212,093 | -0.01(-0.18%) |
Aug 03, 2022 | 4.508 | 4.548 | 4.476 | 4.524 | 186,358 | +0.05(+1.08%) |
Aug 02, 2022 | 4.428 | 4.514 | 4.395 | 4.476 | 279,988 | +0.08(+1.83%) |