Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.440 | 3.610 | 3.430 | 3.450 | 1,511,518 | -0.03(-0.86%) |
Sep 29, 2022 | 3.540 | 3.575 | 3.400 | 3.480 | 1,414,444 | -0.17(-4.66%) |
Sep 28, 2022 | 3.600 | 3.720 | 3.460 | 3.650 | 1,584,562 | +0.03(+0.83%) |
Sep 27, 2022 | 3.740 | 3.830 | 3.570 | 3.620 | 980,627 | -0.05(-1.36%) |
Sep 26, 2022 | 3.670 | 3.900 | 3.650 | 3.670 | 1,541,103 | -0.04(-1.08%) |
Sep 23, 2022 | 3.590 | 3.720 | 3.530 | 3.710 | 1,685,720 | +0.05(+1.37%) |
Sep 22, 2022 | 3.730 | 3.790 | 3.610 | 3.660 | 1,247,432 | -0.11(-2.92%) |
Sep 21, 2022 | 4.010 | 4.055 | 3.770 | 3.770 | 2,083,978 | -0.23(-5.75%) |
Sep 20, 2022 | 4.170 | 4.200 | 3.980 | 4.000 | 1,301,171 | -0.26(-6.10%) |
Sep 19, 2022 | 4.180 | 4.260 | 4.130 | 4.260 | 1,818,272 | +0.00(+0.00%) |
Sep 16, 2022 | 4.500 | 4.500 | 4.250 | 4.260 | 2,598,116 | -0.35(-7.59%) |
Sep 15, 2022 | 4.480 | 4.710 | 4.480 | 4.610 | 1,029,388 | +0.02(+0.44%) |
Sep 14, 2022 | 4.500 | 4.600 | 4.300 | 4.590 | 1,515,625 | +0.11(+2.46%) |
Sep 13, 2022 | 4.560 | 4.610 | 4.455 | 4.480 | 2,077,644 | -0.34(-7.05%) |
Sep 12, 2022 | 4.800 | 5.030 | 4.715 | 4.820 | 1,693,792 | +0.09(+1.90%) |
Sep 09, 2022 | 4.610 | 4.890 | 4.600 | 4.730 | 2,439,074 | +0.19(+4.19%) |
Sep 08, 2022 | 4.710 | 4.787 | 4.500 | 4.540 | 1,690,573 | -0.26(-5.42%) |
Sep 07, 2022 | 4.910 | 4.975 | 4.610 | 4.800 | 1,740,484 | -0.08(-1.64%) |
Sep 06, 2022 | 4.680 | 4.950 | 4.680 | 4.880 | 4,184,316 | +0.22(+4.72%) |
Sep 02, 2022 | 4.880 | 4.880 | 4.590 | 4.660 | 1,668,908 | -0.11(-2.31%) |
Sep 01, 2022 | 5.060 | 5.090 | 4.640 | 4.770 | 1,766,895 | -0.44(-8.45%) |
Aug 31, 2022 | 5.360 | 5.460 | 5.200 | 5.210 | 2,975,099 | -0.06(-1.14%) |
Aug 30, 2022 | 4.820 | 5.300 | 4.820 | 5.270 | 4,060,829 | +0.53(+11.18%) |
Aug 29, 2022 | 4.730 | 4.920 | 4.620 | 4.740 | 1,820,621 | -0.08(-1.66%) |
Aug 26, 2022 | 5.100 | 5.180 | 4.795 | 4.820 | 2,941,123 | -0.26(-5.12%) |
Aug 25, 2022 | 4.800 | 5.120 | 4.780 | 5.080 | 1,544,875 | +0.32(+6.72%) |
Aug 24, 2022 | 4.750 | 4.850 | 4.680 | 4.760 | 1,453,097 | +0.08(+1.71%) |
Aug 23, 2022 | 4.680 | 4.865 | 4.620 | 4.680 | 4,346,575 | +0.03(+0.65%) |
Aug 22, 2022 | 4.930 | 4.960 | 4.590 | 4.650 | 2,506,523 | -0.42(-8.28%) |
Aug 19, 2022 | 5.110 | 5.160 | 4.990 | 5.070 | 1,411,017 | -0.15(-2.87%) |
Aug 18, 2022 | 4.970 | 5.240 | 4.929 | 5.220 | 1,145,523 | +0.25(+5.03%) |
Aug 17, 2022 | 5.320 | 5.335 | 4.950 | 4.970 | 1,367,497 | -0.46(-8.47%) |
Aug 16, 2022 | 5.270 | 5.430 | 5.095 | 5.430 | 1,783,197 | +0.07(+1.31%) |
Aug 15, 2022 | 5.250 | 5.420 | 5.150 | 5.360 | 1,507,113 | +0.02(+0.37%) |
Aug 12, 2022 | 5.140 | 5.380 | 5.060 | 5.340 | 2,256,162 | +0.25(+4.91%) |
Aug 11, 2022 | 5.330 | 5.385 | 4.780 | 5.090 | 2,310,002 | -0.14(-2.68%) |
Aug 10, 2022 | 4.770 | 5.240 | 4.750 | 5.230 | 4,583,713 | +0.60(+12.96%) |
Aug 09, 2022 | 4.800 | 5.000 | 4.590 | 4.630 | 3,165,438 | -0.32(-6.46%) |
Aug 08, 2022 | 4.560 | 5.240 | 4.481 | 4.950 | 10,560,251 | +0.46(+10.24%) |
Aug 05, 2022 | 4.370 | 4.658 | 4.220 | 4.490 | 4,378,472 | +0.13(+2.98%) |
Aug 04, 2022 | 4.960 | 5.020 | 4.280 | 4.360 | 8,292,896 | -1.25(-22.28%) |
Aug 03, 2022 | 5.260 | 5.620 | 5.260 | 5.610 | 1,175,127 | +0.43(+8.30%) |
Aug 02, 2022 | 4.940 | 5.220 | 4.890 | 5.180 | 1,446,840 | +0.23(+4.65%) |
Aug 01, 2022 | 4.850 | 5.110 | 4.745 | 4.950 | 2,016,000 | +0.06(+1.23%) |
Jul 29, 2022 | 5.150 | 5.210 | 4.835 | 4.890 | 2,193,672 | -0.34(-6.50%) |
Jul 28, 2022 | 4.830 | 5.590 | 4.830 | 5.230 | 3,229,382 | -0.11(-2.06%) |
Jul 27, 2022 | 5.090 | 5.340 | 5.040 | 5.340 | 2,161,328 | +0.39(+7.88%) |
Jul 26, 2022 | 5.270 | 5.300 | 4.920 | 4.950 | 1,355,768 | -0.41(-7.65%) |
Jul 25, 2022 | 5.390 | 5.405 | 5.240 | 5.360 | 1,666,445 | -0.04(-0.74%) |
Jul 22, 2022 | 5.620 | 5.710 | 5.260 | 5.400 | 1,611,913 | -0.26(-4.59%) |
Jul 21, 2022 | 5.480 | 5.680 | 5.430 | 5.660 | 2,288,320 | +0.16(+2.91%) |
Jul 20, 2022 | 4.840 | 5.510 | 4.810 | 5.500 | 2,916,380 | +0.65(+13.40%) |
Jul 19, 2022 | 4.750 | 4.857 | 4.635 | 4.850 | 1,275,041 | +0.20(+4.30%) |
Jul 18, 2022 | 4.610 | 4.835 | 4.610 | 4.650 | 1,598,122 | +0.10(+2.20%) |
Jul 15, 2022 | 4.510 | 4.595 | 4.390 | 4.550 | 2,146,108 | +0.18(+4.12%) |
Jul 14, 2022 | 4.650 | 4.730 | 4.350 | 4.370 | 1,600,882 | -0.34(-7.22%) |
Jul 13, 2022 | 4.740 | 4.840 | 4.600 | 4.710 | 1,117,157 | -0.19(-3.88%) |
Jul 12, 2022 | 5.010 | 5.105 | 4.830 | 4.900 | 1,732,589 | -0.09(-1.80%) |
Jul 11, 2022 | 5.470 | 5.520 | 4.980 | 4.990 | 1,103,824 | -0.55(-9.93%) |
Jul 08, 2022 | 5.600 | 5.805 | 5.530 | 5.540 | 1,987,749 | -0.13(-2.29%) |
Jul 07, 2022 | 5.410 | 5.670 | 5.350 | 5.670 | 2,080,317 | +0.28(+5.19%) |
Jul 06, 2022 | 5.490 | 5.590 | 5.345 | 5.390 | 1,292,390 | -0.10(-1.82%) |
Jul 05, 2022 | 5.140 | 5.490 | 5.060 | 5.490 | 1,840,786 | +0.28(+5.37%) |