Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.030 | 4.100 | 4.030 | 4.030 | 239,703 | +0.07(+1.77%) |
Sep 29, 2022 | 3.940 | 3.990 | 3.900 | 3.960 | 739,554 | -0.10(-2.46%) |
Sep 28, 2022 | 4.020 | 4.090 | 4.000 | 4.060 | 561,627 | -0.03(-0.73%) |
Sep 27, 2022 | 4.140 | 4.182 | 4.050 | 4.090 | 681,761 | +0.04(+0.99%) |
Sep 26, 2022 | 4.100 | 4.130 | 4.020 | 4.050 | 310,050 | -0.13(-3.11%) |
Sep 23, 2022 | 4.160 | 4.190 | 4.130 | 4.180 | 187,973 | -0.12(-2.79%) |
Sep 22, 2022 | 4.330 | 4.330 | 4.270 | 4.300 | 686,826 | +0.02(+0.47%) |
Sep 21, 2022 | 4.320 | 4.360 | 4.280 | 4.280 | 149,020 | -0.01(-0.23%) |
Sep 20, 2022 | 4.304 | 4.340 | 4.230 | 4.290 | 241,951 | +0.08(+1.90%) |
Sep 19, 2022 | 4.120 | 4.230 | 4.120 | 4.210 | 272,096 | -0.07(-1.64%) |
Sep 16, 2022 | 4.250 | 4.280 | 4.240 | 4.280 | 139,564 | -0.01(-0.23%) |
Sep 15, 2022 | 4.290 | 4.350 | 4.280 | 4.290 | 564,672 | +0.09(+2.14%) |
Sep 14, 2022 | 4.240 | 4.240 | 4.190 | 4.200 | 145,734 | +0.03(+0.72%) |
Sep 13, 2022 | 4.240 | 4.270 | 4.170 | 4.170 | 227,855 | -0.11(-2.57%) |
Sep 12, 2022 | 4.240 | 4.310 | 4.240 | 4.280 | 696,472 | +0.20(+4.90%) |
Sep 09, 2022 | 4.110 | 4.110 | 4.050 | 4.080 | 314,920 | +0.08(+2.00%) |
Sep 08, 2022 | 3.950 | 4.030 | 3.950 | 4.000 | 564,986 | +0.02(+0.50%) |
Sep 07, 2022 | 3.930 | 4.000 | 3.930 | 3.980 | 572,502 | +0.05(+1.27%) |
Sep 06, 2022 | 3.962 | 3.962 | 3.913 | 3.930 | 680,864 | +0.00(+0.00%) |
Sep 02, 2022 | 3.990 | 4.030 | 3.920 | 3.930 | 213,935 | -0.05(-1.26%) |
Sep 01, 2022 | 3.955 | 3.980 | 3.920 | 3.980 | 631,485 | -0.05(-1.24%) |
Aug 31, 2022 | 4.060 | 4.080 | 4.030 | 4.030 | 232,406 | +0.02(+0.50%) |
Aug 30, 2022 | 4.050 | 4.060 | 3.990 | 4.010 | 435,668 | -0.01(-0.25%) |
Aug 29, 2022 | 4.020 | 4.040 | 4.010 | 4.020 | 766,574 | -0.05(-1.23%) |
Aug 26, 2022 | 4.180 | 4.210 | 4.070 | 4.070 | 241,703 | -0.09(-2.28%) |
Aug 25, 2022 | 4.140 | 4.190 | 4.140 | 4.165 | 356,707 | +0.04(+0.85%) |
Aug 24, 2022 | 4.130 | 4.160 | 4.107 | 4.130 | 262,819 | +0.02(+0.49%) |
Aug 23, 2022 | 4.130 | 4.160 | 4.110 | 4.110 | 238,499 | +0.02(+0.49%) |
Aug 22, 2022 | 4.100 | 4.140 | 4.080 | 4.090 | 325,880 | -0.18(-4.22%) |
Aug 19, 2022 | 4.260 | 4.280 | 4.240 | 4.270 | 120,539 | -0.02(-0.47%) |
Aug 18, 2022 | 4.340 | 4.340 | 4.280 | 4.290 | 626,129 | -0.07(-1.61%) |
Aug 17, 2022 | 4.350 | 4.400 | 4.330 | 4.360 | 136,377 | -0.10(-2.24%) |
Aug 16, 2022 | 4.390 | 4.500 | 4.390 | 4.460 | 140,582 | +0.07(+1.59%) |
Aug 15, 2022 | 4.380 | 4.390 | 4.340 | 4.390 | 756,700 | -0.07(-1.57%) |
Aug 12, 2022 | 4.490 | 4.490 | 4.450 | 4.460 | 148,907 | -0.04(-0.89%) |
Aug 11, 2022 | 4.540 | 4.550 | 4.490 | 4.500 | 386,054 | -0.01(-0.22%) |
Aug 10, 2022 | 4.540 | 4.555 | 4.511 | 4.510 | 147,389 | +0.04(+0.89%) |
Aug 09, 2022 | 4.456 | 4.490 | 4.440 | 4.470 | 221,044 | +0.03(+0.68%) |
Aug 08, 2022 | 4.450 | 4.480 | 4.430 | 4.440 | 468,615 | -0.03(-0.67%) |
Aug 05, 2022 | 4.430 | 4.470 | 4.420 | 4.470 | 352,646 | +0.05(+1.13%) |
Aug 04, 2022 | 4.380 | 4.440 | 4.380 | 4.420 | 91,236 | +0.03(+0.68%) |
Aug 03, 2022 | 4.390 | 4.410 | 4.360 | 4.390 | 128,837 | +0.04(+0.92%) |
Aug 02, 2022 | 4.370 | 4.390 | 4.350 | 4.350 | 266,856 | -0.06(-1.36%) |
Aug 01, 2022 | 4.405 | 4.440 | 4.385 | 4.410 | 571,959 | -0.04(-0.90%) |
Jul 29, 2022 | 4.400 | 4.450 | 4.380 | 4.450 | 378,865 | +0.07(+1.60%) |
Jul 28, 2022 | 4.310 | 4.380 | 4.305 | 4.380 | 648,306 | +0.04(+1.04%) |
Jul 27, 2022 | 4.280 | 4.340 | 4.240 | 4.335 | 200,849 | +0.07(+1.52%) |
Jul 26, 2022 | 4.285 | 4.310 | 4.260 | 4.270 | 325,387 | -0.06(-1.39%) |
Jul 25, 2022 | 4.345 | 4.360 | 4.272 | 4.330 | 321,660 | +0.06(+1.41%) |
Jul 22, 2022 | 4.315 | 4.315 | 4.250 | 4.270 | 614,043 | -0.01(-0.23%) |
Jul 21, 2022 | 4.250 | 4.310 | 4.250 | 4.280 | 252,886 | +0.05(+1.18%) |
Jul 20, 2022 | 4.240 | 4.260 | 4.210 | 4.230 | 429,704 | -0.06(-1.40%) |
Jul 19, 2022 | 4.250 | 4.320 | 4.250 | 4.290 | 1,206,661 | +0.20(+4.89%) |
Jul 18, 2022 | 4.110 | 4.142 | 4.080 | 4.090 | 826,810 | +0.12(+3.02%) |
Jul 15, 2022 | 3.930 | 3.990 | 3.930 | 3.970 | 878,308 | -0.14(-3.41%) |
Jul 14, 2022 | 4.120 | 4.160 | 4.070 | 4.110 | 659,537 | -0.10(-2.38%) |
Jul 13, 2022 | 4.230 | 4.250 | 4.190 | 4.210 | 276,282 | -0.12(-2.88%) |
Jul 12, 2022 | 4.290 | 4.380 | 4.290 | 4.335 | 371,378 | +0.10(+2.48%) |
Jul 11, 2022 | 4.230 | 4.270 | 4.210 | 4.230 | 678,011 | -0.10(-2.31%) |
Jul 08, 2022 | 4.320 | 4.390 | 4.308 | 4.330 | 309,121 | +0.08(+1.88%) |
Jul 07, 2022 | 4.250 | 4.280 | 4.240 | 4.250 | 746,412 | +0.05(+1.19%) |
Jul 06, 2022 | 4.170 | 4.230 | 4.170 | 4.200 | 963,851 | +0.04(+0.96%) |
Jul 05, 2022 | 4.140 | 4.165 | 4.100 | 4.160 | 648,594 | -0.08(-1.89%) |