Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.900 | 5.220 | 4.860 | 4.950 | 4,046,943 | +0.00(+0.00%) |
Sep 29, 2022 | 5.200 | 5.200 | 4.855 | 4.950 | 1,860,199 | -0.25(-4.81%) |
Sep 28, 2022 | 4.760 | 5.270 | 4.760 | 5.200 | 4,424,677 | +0.52(+11.11%) |
Sep 27, 2022 | 4.480 | 4.740 | 4.350 | 4.680 | 1,846,506 | +0.27(+6.12%) |
Sep 26, 2022 | 4.550 | 4.685 | 4.380 | 4.410 | 1,551,990 | -0.11(-2.43%) |
Sep 23, 2022 | 4.320 | 4.580 | 4.240 | 4.520 | 3,486,646 | +0.11(+2.49%) |
Sep 22, 2022 | 4.640 | 4.650 | 4.365 | 4.410 | 1,670,041 | -0.20(-4.34%) |
Sep 21, 2022 | 4.870 | 4.920 | 4.580 | 4.610 | 1,826,292 | -0.24(-4.95%) |
Sep 20, 2022 | 4.550 | 4.900 | 4.525 | 4.850 | 6,482,964 | +0.09(+1.89%) |
Sep 19, 2022 | 4.560 | 4.770 | 4.400 | 4.760 | 5,722,240 | +0.16(+3.48%) |
Sep 16, 2022 | 4.880 | 4.880 | 4.460 | 4.600 | 20,529,312 | -0.37(-7.35%) |
Sep 15, 2022 | 5.120 | 5.300 | 4.700 | 4.965 | 10,143,032 | -0.42(-7.71%) |
Sep 14, 2022 | 5.010 | 5.610 | 4.790 | 5.380 | 7,736,515 | +0.47(+9.57%) |
Sep 13, 2022 | 5.110 | 5.290 | 4.860 | 4.910 | 2,704,447 | -0.36(-6.83%) |
Sep 12, 2022 | 5.350 | 5.705 | 5.220 | 5.270 | 2,870,846 | -0.07(-1.31%) |
Sep 09, 2022 | 5.170 | 5.420 | 5.160 | 5.340 | 2,106,534 | +0.20(+3.89%) |
Sep 08, 2022 | 5.170 | 5.485 | 5.080 | 5.140 | 1,641,685 | -0.10(-1.91%) |
Sep 07, 2022 | 5.000 | 5.335 | 4.870 | 5.240 | 2,082,088 | +0.11(+2.14%) |
Sep 06, 2022 | 4.840 | 5.325 | 4.800 | 5.130 | 3,175,369 | +0.40(+8.46%) |
Sep 02, 2022 | 4.960 | 4.995 | 4.720 | 4.730 | 1,853,654 | -0.25(-5.02%) |
Sep 01, 2022 | 4.860 | 5.010 | 4.700 | 4.980 | 1,472,250 | +0.09(+1.84%) |
Aug 31, 2022 | 4.720 | 4.930 | 4.720 | 4.890 | 1,527,771 | +0.22(+4.71%) |
Aug 30, 2022 | 4.620 | 4.770 | 4.500 | 4.670 | 1,359,883 | +0.07(+1.52%) |
Aug 29, 2022 | 4.870 | 4.900 | 4.550 | 4.600 | 1,672,319 | -0.36(-7.26%) |
Aug 26, 2022 | 5.010 | 5.055 | 4.870 | 4.960 | 1,514,962 | -0.04(-0.80%) |
Aug 25, 2022 | 5.400 | 5.425 | 4.940 | 5.000 | 1,756,623 | -0.37(-6.89%) |
Aug 24, 2022 | 5.500 | 5.610 | 5.290 | 5.370 | 1,625,311 | -0.19(-3.42%) |
Aug 23, 2022 | 5.490 | 5.650 | 5.375 | 5.560 | 1,533,557 | +0.09(+1.65%) |
Aug 22, 2022 | 5.470 | 5.750 | 5.330 | 5.470 | 1,888,010 | -0.05(-0.91%) |
Aug 19, 2022 | 5.340 | 5.550 | 5.150 | 5.520 | 2,182,769 | +0.09(+1.66%) |
Aug 18, 2022 | 4.790 | 5.460 | 4.750 | 5.430 | 2,051,019 | +0.61(+12.66%) |
Aug 17, 2022 | 4.730 | 4.870 | 4.640 | 4.820 | 1,732,584 | -0.01(-0.21%) |
Aug 16, 2022 | 4.880 | 4.940 | 4.680 | 4.830 | 2,002,021 | -0.15(-3.01%) |
Aug 15, 2022 | 4.760 | 4.990 | 4.740 | 4.980 | 1,191,880 | +0.16(+3.32%) |
Aug 12, 2022 | 4.770 | 5.030 | 4.480 | 4.820 | 2,220,690 | +0.10(+2.12%) |
Aug 11, 2022 | 6.040 | 6.050 | 4.682 | 4.720 | 3,246,133 | -1.27(-21.20%) |
Aug 10, 2022 | 5.940 | 6.000 | 5.800 | 5.990 | 2,259,037 | +0.23(+3.99%) |
Aug 09, 2022 | 5.720 | 5.805 | 5.520 | 5.760 | 1,792,950 | +0.04(+0.70%) |
Aug 08, 2022 | 5.740 | 5.910 | 5.540 | 5.720 | 1,426,624 | +0.02(+0.35%) |
Aug 05, 2022 | 5.410 | 5.730 | 5.360 | 5.700 | 1,676,098 | +0.15(+2.70%) |
Aug 04, 2022 | 5.250 | 5.550 | 5.240 | 5.550 | 1,342,622 | +0.32(+6.12%) |
Aug 03, 2022 | 5.260 | 5.420 | 5.110 | 5.230 | 1,030,042 | +0.16(+3.16%) |
Aug 02, 2022 | 5.020 | 5.080 | 4.840 | 5.070 | 1,019,027 | +0.00(+0.00%) |
Aug 01, 2022 | 5.400 | 5.460 | 4.875 | 5.070 | 841,655 | -0.38(-6.97%) |
Jul 29, 2022 | 5.160 | 5.510 | 5.080 | 5.450 | 1,445,049 | +0.25(+4.81%) |
Jul 28, 2022 | 5.270 | 5.360 | 4.880 | 5.200 | 1,205,467 | -0.04(-0.76%) |
Jul 27, 2022 | 5.000 | 5.310 | 4.780 | 5.240 | 1,661,528 | +0.26(+5.22%) |
Jul 26, 2022 | 4.600 | 5.100 | 4.550 | 4.980 | 1,413,993 | +0.36(+7.79%) |
Jul 25, 2022 | 4.560 | 4.710 | 4.500 | 4.620 | 924,705 | +0.06(+1.32%) |
Jul 22, 2022 | 4.880 | 5.060 | 4.550 | 4.560 | 1,064,589 | -0.34(-6.94%) |
Jul 21, 2022 | 5.210 | 5.210 | 4.830 | 4.900 | 871,186 | -0.23(-4.48%) |
Jul 20, 2022 | 5.140 | 5.505 | 4.985 | 5.130 | 1,779,320 | -0.02(-0.39%) |
Jul 19, 2022 | 5.060 | 5.310 | 5.000 | 5.150 | 1,642,264 | +0.15(+3.00%) |
Jul 18, 2022 | 4.950 | 5.160 | 4.850 | 5.000 | 1,475,044 | +0.10(+2.04%) |
Jul 15, 2022 | 4.670 | 4.910 | 4.290 | 4.900 | 1,627,847 | +0.33(+7.22%) |
Jul 14, 2022 | 4.490 | 4.620 | 4.365 | 4.570 | 1,816,212 | +0.15(+3.39%) |
Jul 13, 2022 | 4.440 | 4.530 | 4.300 | 4.420 | 1,619,416 | -0.09(-2.00%) |
Jul 12, 2022 | 4.940 | 4.940 | 4.370 | 4.510 | 3,402,608 | -0.27(-5.65%) |
Jul 11, 2022 | 5.520 | 5.580 | 4.770 | 4.780 | 1,984,263 | -0.82(-14.64%) |
Jul 08, 2022 | 5.520 | 5.745 | 5.500 | 5.600 | 2,487,624 | +0.01(+0.18%) |
Jul 07, 2022 | 5.290 | 5.685 | 4.930 | 5.590 | 3,737,370 | +0.32(+6.07%) |
Jul 06, 2022 | 5.230 | 5.330 | 5.045 | 5.270 | 3,421,032 | +0.00(+0.00%) |
Jul 05, 2022 | 4.430 | 5.400 | 4.430 | 5.270 | 3,541,698 | +0.72(+15.82%) |