Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.190 | 5.315 | 4.820 | 4.850 | 1,095,853 | -0.43(-8.14%) |
Sep 29, 2022 | 5.120 | 5.340 | 4.830 | 5.280 | 1,925,092 | +0.00(+0.00%) |
Sep 28, 2022 | 5.070 | 5.410 | 4.935 | 5.280 | 848,159 | +0.17(+3.33%) |
Sep 27, 2022 | 4.880 | 5.180 | 4.825 | 5.110 | 1,646,780 | +0.36(+7.58%) |
Sep 26, 2022 | 4.790 | 5.100 | 4.745 | 4.750 | 924,983 | -0.02(-0.42%) |
Sep 23, 2022 | 4.800 | 4.830 | 4.600 | 4.770 | 879,693 | -0.12(-2.45%) |
Sep 22, 2022 | 5.390 | 5.440 | 4.880 | 4.890 | 1,340,717 | -0.48(-8.94%) |
Sep 21, 2022 | 5.510 | 5.680 | 5.370 | 5.370 | 798,130 | -0.07(-1.29%) |
Sep 20, 2022 | 5.390 | 5.620 | 5.350 | 5.440 | 656,902 | +0.01(+0.18%) |
Sep 19, 2022 | 5.610 | 5.700 | 5.400 | 5.430 | 757,240 | -0.34(-5.89%) |
Sep 16, 2022 | 5.750 | 5.890 | 5.495 | 5.770 | 2,102,563 | -0.15(-2.53%) |
Sep 15, 2022 | 5.660 | 5.990 | 5.650 | 5.920 | 1,855,962 | +0.20(+3.50%) |
Sep 14, 2022 | 5.500 | 5.750 | 5.390 | 5.720 | 905,373 | +0.22(+4.00%) |
Sep 13, 2022 | 5.500 | 5.520 | 5.280 | 5.500 | 1,273,923 | -0.23(-4.01%) |
Sep 12, 2022 | 5.780 | 5.880 | 5.550 | 5.730 | 1,077,798 | -0.03(-0.52%) |
Sep 09, 2022 | 5.730 | 5.810 | 5.630 | 5.760 | 840,843 | +0.14(+2.49%) |
Sep 08, 2022 | 5.360 | 5.690 | 5.250 | 5.620 | 1,004,025 | +0.12(+2.18%) |
Sep 07, 2022 | 5.190 | 5.510 | 5.100 | 5.500 | 1,186,156 | +0.26(+4.96%) |
Sep 06, 2022 | 5.230 | 5.280 | 4.930 | 5.240 | 1,454,707 | -0.01(-0.19%) |
Sep 02, 2022 | 5.300 | 5.495 | 5.140 | 5.250 | 1,131,404 | +0.11(+2.14%) |
Sep 01, 2022 | 5.670 | 5.680 | 4.960 | 5.140 | 2,902,462 | -0.77(-13.03%) |
Aug 31, 2022 | 5.950 | 5.950 | 5.650 | 5.910 | 1,463,332 | +0.02(+0.34%) |
Aug 30, 2022 | 6.060 | 6.260 | 5.725 | 5.890 | 810,904 | -0.03(-0.51%) |
Aug 29, 2022 | 6.030 | 6.435 | 5.910 | 5.920 | 1,014,285 | -0.31(-4.98%) |
Aug 26, 2022 | 6.450 | 6.750 | 6.160 | 6.230 | 1,607,267 | -0.42(-6.32%) |
Aug 25, 2022 | 5.800 | 6.710 | 5.800 | 6.650 | 2,237,262 | +0.98(+17.28%) |
Aug 24, 2022 | 5.380 | 5.790 | 5.380 | 5.670 | 1,100,244 | +0.18(+3.37%) |
Aug 23, 2022 | 5.710 | 5.740 | 5.355 | 5.485 | 1,226,618 | -0.06(-1.17%) |
Aug 22, 2022 | 5.950 | 6.000 | 5.540 | 5.550 | 2,234,996 | -0.73(-11.62%) |
Aug 19, 2022 | 6.880 | 6.900 | 6.080 | 6.280 | 2,218,402 | -0.79(-11.17%) |
Aug 18, 2022 | 6.970 | 7.520 | 6.651 | 7.070 | 2,214,658 | +0.15(+2.17%) |
Aug 17, 2022 | 7.500 | 7.590 | 6.720 | 6.920 | 2,380,802 | -0.84(-10.82%) |
Aug 16, 2022 | 6.160 | 8.100 | 6.080 | 7.760 | 4,844,974 | +1.60(+25.97%) |
Aug 15, 2022 | 6.000 | 6.820 | 5.750 | 6.160 | 3,396,989 | +0.28(+4.76%) |
Aug 12, 2022 | 5.440 | 5.945 | 5.435 | 5.880 | 1,179,389 | +0.52(+9.70%) |
Aug 11, 2022 | 5.510 | 5.720 | 5.260 | 5.360 | 1,221,270 | +0.01(+0.19%) |
Aug 10, 2022 | 4.690 | 5.385 | 4.630 | 5.350 | 1,092,412 | +0.83(+18.36%) |
Aug 09, 2022 | 4.920 | 5.050 | 4.440 | 4.520 | 786,040 | -0.42(-8.50%) |
Aug 08, 2022 | 5.160 | 5.250 | 4.850 | 4.940 | 646,213 | -0.22(-4.26%) |
Aug 05, 2022 | 5.310 | 5.360 | 5.020 | 5.160 | 766,874 | -0.18(-3.37%) |
Aug 04, 2022 | 5.300 | 5.405 | 5.240 | 5.340 | 749,004 | +0.05(+0.95%) |
Aug 03, 2022 | 5.120 | 5.305 | 5.088 | 5.290 | 604,191 | +0.17(+3.32%) |
Aug 02, 2022 | 4.890 | 5.180 | 4.850 | 5.120 | 421,270 | +0.17(+3.43%) |
Aug 01, 2022 | 5.130 | 5.150 | 4.870 | 4.950 | 876,331 | -0.27(-5.17%) |
Jul 29, 2022 | 5.070 | 5.240 | 5.018 | 5.220 | 655,463 | +0.13(+2.55%) |
Jul 28, 2022 | 5.150 | 5.198 | 4.900 | 5.090 | 848,653 | -0.04(-0.78%) |
Jul 27, 2022 | 4.830 | 5.150 | 4.740 | 5.130 | 1,122,722 | +0.44(+9.38%) |
Jul 26, 2022 | 4.770 | 4.770 | 4.570 | 4.690 | 616,562 | -0.12(-2.49%) |
Jul 25, 2022 | 4.770 | 4.830 | 4.650 | 4.810 | 622,532 | +0.06(+1.26%) |
Jul 22, 2022 | 5.020 | 5.020 | 4.690 | 4.750 | 714,289 | -0.30(-5.94%) |
Jul 21, 2022 | 5.060 | 5.180 | 4.820 | 5.050 | 1,059,583 | +0.00(+0.00%) |
Jul 20, 2022 | 4.470 | 5.075 | 4.390 | 5.050 | 1,350,940 | +0.69(+15.83%) |
Jul 19, 2022 | 4.370 | 4.470 | 4.300 | 4.360 | 1,127,229 | +0.12(+2.83%) |
Jul 18, 2022 | 4.150 | 4.400 | 4.150 | 4.240 | 859,170 | +0.21(+5.21%) |
Jul 15, 2022 | 3.840 | 4.045 | 3.790 | 4.030 | 739,503 | +0.24(+6.33%) |
Jul 14, 2022 | 3.740 | 3.810 | 3.520 | 3.790 | 733,473 | +0.10(+2.71%) |
Jul 13, 2022 | 3.700 | 3.760 | 3.580 | 3.690 | 656,073 | -0.06(-1.60%) |
Jul 12, 2022 | 3.770 | 3.899 | 3.620 | 3.750 | 919,667 | +0.02(+0.54%) |
Jul 11, 2022 | 4.100 | 4.120 | 3.730 | 3.730 | 1,135,115 | -0.39(-9.47%) |
Jul 08, 2022 | 3.990 | 4.190 | 3.910 | 4.120 | 1,092,495 | +0.09(+2.23%) |
Jul 07, 2022 | 3.670 | 4.030 | 3.670 | 4.030 | 1,295,049 | +0.43(+11.94%) |
Jul 06, 2022 | 3.510 | 3.800 | 3.510 | 3.600 | 1,459,241 | -0.12(-3.23%) |
Jul 05, 2022 | 3.660 | 3.725 | 3.510 | 3.720 | 861,882 | +0.02(+0.54%) |