Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.796 | 4.796 | 4.688 | 4.704 | 37,059 | +0.03(+0.53%) |
Sep 29, 2022 | 4.746 | 4.754 | 4.611 | 4.679 | 40,727 | +0.01(+0.18%) |
Sep 28, 2022 | 4.604 | 4.763 | 4.604 | 4.671 | 34,878 | +0.07(+1.45%) |
Sep 27, 2022 | 4.717 | 4.746 | 4.596 | 4.604 | 12,261 | -0.08(-1.60%) |
Sep 26, 2022 | 4.637 | 4.729 | 4.587 | 4.679 | 37,555 | +0.04(+0.90%) |
Sep 23, 2022 | 4.604 | 4.646 | 4.604 | 4.637 | 40,317 | -0.01(-0.18%) |
Sep 22, 2022 | 4.629 | 4.796 | 4.613 | 4.646 | 41,058 | -0.05(-1.15%) |
Sep 21, 2022 | 4.612 | 4.829 | 4.612 | 4.700 | 18,600 | -0.08(-1.66%) |
Sep 20, 2022 | 4.829 | 4.871 | 4.671 | 4.779 | 48,144 | +0.05(+1.06%) |
Sep 19, 2022 | 4.879 | 4.879 | 4.628 | 4.729 | 16,602 | -0.15(-3.08%) |
Sep 16, 2022 | 4.771 | 4.879 | 4.613 | 4.879 | 68,431 | +0.18(+3.72%) |
Sep 15, 2022 | 4.604 | 4.779 | 4.604 | 4.704 | 19,247 | +0.03(+0.71%) |
Sep 14, 2022 | 4.621 | 4.763 | 4.596 | 4.671 | 27,344 | +0.05(+1.08%) |
Sep 13, 2022 | 4.496 | 4.687 | 4.496 | 4.621 | 16,076 | -0.02(-0.36%) |
Sep 12, 2022 | 4.746 | 4.760 | 4.637 | 4.637 | 17,769 | +0.00(+0.00%) |
Sep 09, 2022 | 4.554 | 4.646 | 4.546 | 4.637 | 14,915 | +0.08(+1.83%) |
Sep 08, 2022 | 4.487 | 4.637 | 4.487 | 4.554 | 12,997 | +0.00(+0.00%) |
Sep 07, 2022 | 4.570 | 4.609 | 4.527 | 4.554 | 12,021 | -0.03(-0.55%) |
Sep 06, 2022 | 4.562 | 4.713 | 4.479 | 4.579 | 53,044 | -0.03(-0.63%) |
Sep 02, 2022 | 4.640 | 4.671 | 4.554 | 4.608 | 39,880 | +0.00(+0.09%) |
Sep 01, 2022 | 4.738 | 4.738 | 4.604 | 4.604 | 18,850 | -0.10(-2.13%) |
Aug 31, 2022 | 4.713 | 4.738 | 4.621 | 4.704 | 3,386 | +0.08(+1.81%) |
Aug 30, 2022 | 4.871 | 4.871 | 4.604 | 4.621 | 25,189 | -0.12(-2.46%) |
Aug 29, 2022 | 4.804 | 4.804 | 4.671 | 4.738 | 35,474 | +0.11(+2.34%) |
Aug 26, 2022 | 4.729 | 4.729 | 4.629 | 4.629 | 26,467 | -0.01(-0.18%) |
Aug 25, 2022 | 4.587 | 4.728 | 4.587 | 4.637 | 23,747 | -0.03(-0.54%) |
Aug 24, 2022 | 4.629 | 4.694 | 4.587 | 4.662 | 22,966 | +0.02(+0.36%) |
Aug 23, 2022 | 4.654 | 4.662 | 4.587 | 4.646 | 16,861 | +0.03(+0.54%) |
Aug 22, 2022 | 4.587 | 4.665 | 4.587 | 4.621 | 17,042 | -0.08(-1.77%) |
Aug 19, 2022 | 4.688 | 4.704 | 4.621 | 4.704 | 30,482 | +0.07(+1.44%) |
Aug 18, 2022 | 4.704 | 4.729 | 4.637 | 4.637 | 16,684 | -0.03(-0.63%) |
Aug 17, 2022 | 4.671 | 4.712 | 4.627 | 4.667 | 42,349 | +0.07(+1.54%) |
Aug 16, 2022 | 4.537 | 4.629 | 4.537 | 4.596 | 13,165 | +0.02(+0.36%) |
Aug 15, 2022 | 4.571 | 4.587 | 4.529 | 4.579 | 57,829 | +0.00(+0.00%) |
Aug 12, 2022 | 4.304 | 4.628 | 4.304 | 4.579 | 43,515 | +0.01(+0.18%) |
Aug 11, 2022 | 4.746 | 4.746 | 4.546 | 4.571 | 46,010 | -0.13(-2.84%) |
Aug 10, 2022 | 4.637 | 4.746 | 4.637 | 4.704 | 24,656 | +0.10(+2.17%) |
Aug 09, 2022 | 4.696 | 4.696 | 4.604 | 4.604 | 9,488 | -0.07(-1.43%) |
Aug 08, 2022 | 4.654 | 4.720 | 4.646 | 4.671 | 18,711 | +0.02(+0.36%) |
Aug 05, 2022 | 4.679 | 4.684 | 4.646 | 4.654 | 27,222 | -0.03(-0.53%) |
Aug 04, 2022 | 4.721 | 4.721 | 4.646 | 4.679 | 7,072 | +0.00(+0.00%) |
Aug 03, 2022 | 4.754 | 4.754 | 4.679 | 4.679 | 7,089 | -0.08(-1.58%) |
Aug 02, 2022 | 4.621 | 4.754 | 4.621 | 4.754 | 13,099 | +0.05(+1.06%) |
Aug 01, 2022 | 4.704 | 4.713 | 4.671 | 4.704 | 6,329 | +0.03(+0.71%) |
Jul 29, 2022 | 4.704 | 4.704 | 4.613 | 4.671 | 8,585 | +0.01(+0.18%) |
Jul 28, 2022 | 4.637 | 4.688 | 4.588 | 4.662 | 15,431 | -0.03(-0.53%) |
Jul 27, 2022 | 4.621 | 4.688 | 4.604 | 4.688 | 6,302 | +0.08(+1.81%) |
Jul 26, 2022 | 4.654 | 4.662 | 4.604 | 4.604 | 5,642 | +0.02(+0.36%) |
Jul 25, 2022 | 4.546 | 4.654 | 4.546 | 4.587 | 18,412 | +0.04(+0.92%) |
Jul 22, 2022 | 4.571 | 4.579 | 4.546 | 4.546 | 5,799 | -0.06(-1.27%) |
Jul 21, 2022 | 4.637 | 4.637 | 4.587 | 4.604 | 4,265 | -0.01(-0.18%) |
Jul 20, 2022 | 4.629 | 4.637 | 4.579 | 4.612 | 11,852 | +0.03(+0.55%) |
Jul 19, 2022 | 4.587 | 4.612 | 4.587 | 4.587 | 10,835 | +0.02(+0.36%) |
Jul 18, 2022 | 4.738 | 4.738 | 4.554 | 4.571 | 16,650 | +0.03(+0.74%) |
Jul 15, 2022 | 4.612 | 4.621 | 4.537 | 4.537 | 31,430 | +0.00(+0.00%) |
Jul 14, 2022 | 4.429 | 4.554 | 4.429 | 4.537 | 10,291 | -0.03(-0.55%) |
Jul 13, 2022 | 4.337 | 4.629 | 4.337 | 4.562 | 72,040 | +0.27(+6.21%) |
Jul 12, 2022 | 4.404 | 4.429 | 4.254 | 4.295 | 35,036 | -0.11(-2.46%) |
Jul 11, 2022 | 4.562 | 4.562 | 4.379 | 4.404 | 52,018 | -0.15(-3.39%) |
Jul 08, 2022 | 4.629 | 4.629 | 4.379 | 4.558 | 36,551 | -0.07(-1.53%) |
Jul 07, 2022 | 4.437 | 4.654 | 4.396 | 4.629 | 49,616 | +0.10(+2.12%) |
Jul 06, 2022 | 4.721 | 4.770 | 4.414 | 4.533 | 79,639 | -0.03(-0.71%) |
Jul 05, 2022 | 4.713 | 4.713 | 4.526 | 4.566 | 90,743 | -0.01(-0.18%) |