Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.350 | 4.385 | 4.070 | 4.080 | 1,698,243 | -0.28(-6.42%) |
Sep 29, 2022 | 4.420 | 4.460 | 4.225 | 4.360 | 2,368,645 | -0.13(-2.90%) |
Sep 28, 2022 | 4.280 | 4.560 | 4.215 | 4.490 | 1,556,219 | +0.23(+5.40%) |
Sep 27, 2022 | 4.490 | 4.505 | 4.205 | 4.260 | 1,991,119 | -0.20(-4.48%) |
Sep 26, 2022 | 4.980 | 5.120 | 4.420 | 4.460 | 2,025,823 | -0.52(-10.44%) |
Sep 23, 2022 | 4.940 | 5.060 | 4.855 | 4.980 | 1,547,314 | -0.09(-1.78%) |
Sep 22, 2022 | 5.310 | 5.320 | 4.990 | 5.070 | 1,549,156 | -0.25(-4.70%) |
Sep 21, 2022 | 5.330 | 5.542 | 5.240 | 5.320 | 1,571,760 | +0.04(+0.76%) |
Sep 20, 2022 | 5.430 | 5.505 | 5.280 | 5.280 | 1,455,716 | -0.22(-4.00%) |
Sep 19, 2022 | 5.140 | 5.510 | 5.140 | 5.500 | 1,804,832 | +0.17(+3.19%) |
Sep 16, 2022 | 5.350 | 5.585 | 5.250 | 5.330 | 16,776,559 | -0.11(-2.02%) |
Sep 15, 2022 | 5.640 | 5.860 | 5.440 | 5.440 | 4,275,423 | -0.25(-4.39%) |
Sep 14, 2022 | 5.720 | 5.970 | 5.505 | 5.690 | 3,683,016 | -0.11(-1.90%) |
Sep 13, 2022 | 5.980 | 6.140 | 5.680 | 5.800 | 3,331,511 | -0.52(-8.23%) |
Sep 12, 2022 | 5.430 | 6.450 | 5.420 | 6.320 | 7,772,316 | +1.00(+18.80%) |
Sep 09, 2022 | 4.960 | 5.380 | 4.960 | 5.320 | 1,157,120 | +0.37(+7.47%) |
Sep 08, 2022 | 4.720 | 4.995 | 4.680 | 4.950 | 1,002,926 | +0.19(+3.99%) |
Sep 07, 2022 | 4.590 | 4.790 | 4.590 | 4.760 | 932,880 | +0.13(+2.81%) |
Sep 06, 2022 | 4.790 | 4.855 | 4.620 | 4.630 | 1,164,030 | -0.19(-3.94%) |
Sep 02, 2022 | 4.670 | 4.860 | 4.550 | 4.820 | 1,350,756 | +0.22(+4.78%) |
Sep 01, 2022 | 4.510 | 4.620 | 4.190 | 4.600 | 2,146,494 | +0.14(+3.14%) |
Aug 31, 2022 | 4.710 | 4.715 | 4.450 | 4.460 | 2,021,654 | -0.15(-3.25%) |
Aug 30, 2022 | 4.670 | 4.740 | 4.550 | 4.610 | 1,229,149 | -0.05(-1.07%) |
Aug 29, 2022 | 4.710 | 4.740 | 4.625 | 4.660 | 1,218,113 | -0.12(-2.51%) |
Aug 26, 2022 | 5.170 | 5.229 | 4.540 | 4.780 | 1,954,973 | -0.36(-7.00%) |
Aug 25, 2022 | 5.230 | 5.310 | 5.100 | 5.140 | 1,212,893 | -0.03(-0.58%) |
Aug 24, 2022 | 5.250 | 5.330 | 5.137 | 5.170 | 1,162,323 | -0.08(-1.52%) |
Aug 23, 2022 | 5.140 | 5.330 | 5.140 | 5.250 | 1,419,611 | -0.04(-0.76%) |
Aug 22, 2022 | 5.330 | 5.410 | 5.240 | 5.290 | 945,552 | -0.13(-2.40%) |
Aug 19, 2022 | 5.370 | 5.460 | 5.175 | 5.420 | 1,023,512 | -0.04(-0.73%) |
Aug 18, 2022 | 5.430 | 5.525 | 5.380 | 5.460 | 631,896 | -0.02(-0.36%) |
Aug 17, 2022 | 5.550 | 5.570 | 5.320 | 5.480 | 1,278,637 | -0.19(-3.35%) |
Aug 16, 2022 | 5.660 | 5.780 | 5.470 | 5.670 | 2,123,117 | -0.15(-2.58%) |
Aug 15, 2022 | 5.700 | 6.050 | 5.690 | 5.820 | 1,041,477 | +0.06(+1.04%) |
Aug 12, 2022 | 5.850 | 5.900 | 5.710 | 5.760 | 1,345,251 | -0.05(-0.86%) |
Aug 11, 2022 | 5.830 | 5.970 | 5.610 | 5.810 | 1,487,763 | +0.01(+0.17%) |
Aug 10, 2022 | 5.750 | 6.230 | 5.400 | 5.800 | 4,128,120 | -1.08(-15.70%) |
Aug 09, 2022 | 6.900 | 6.950 | 6.670 | 6.880 | 749,456 | -0.16(-2.27%) |
Aug 08, 2022 | 7.100 | 7.380 | 7.035 | 7.040 | 518,057 | +0.03(+0.43%) |
Aug 05, 2022 | 6.830 | 7.130 | 6.798 | 7.010 | 325,548 | +0.03(+0.43%) |
Aug 04, 2022 | 7.120 | 7.180 | 6.900 | 6.980 | 465,084 | -0.11(-1.55%) |
Aug 03, 2022 | 6.870 | 7.140 | 6.870 | 7.090 | 560,857 | +0.32(+4.73%) |
Aug 02, 2022 | 6.880 | 7.010 | 6.760 | 6.770 | 291,835 | -0.15(-2.17%) |
Aug 01, 2022 | 6.630 | 6.990 | 6.524 | 6.920 | 431,584 | +0.18(+2.67%) |
Jul 29, 2022 | 6.590 | 6.770 | 6.434 | 6.740 | 621,402 | +0.15(+2.28%) |
Jul 28, 2022 | 6.280 | 6.620 | 6.020 | 6.590 | 773,795 | +0.32(+5.10%) |
Jul 27, 2022 | 6.150 | 6.340 | 6.080 | 6.270 | 715,406 | +0.26(+4.33%) |
Jul 26, 2022 | 6.110 | 6.110 | 5.945 | 6.010 | 573,342 | -0.28(-4.45%) |
Jul 25, 2022 | 6.360 | 6.465 | 6.200 | 6.290 | 559,207 | -0.03(-0.47%) |
Jul 22, 2022 | 6.820 | 6.920 | 6.245 | 6.320 | 741,314 | -0.47(-6.92%) |
Jul 21, 2022 | 6.740 | 6.840 | 6.630 | 6.790 | 357,855 | -0.06(-0.88%) |
Jul 20, 2022 | 6.590 | 7.030 | 6.490 | 6.850 | 682,332 | +0.10(+1.48%) |
Jul 19, 2022 | 6.200 | 6.795 | 6.190 | 6.750 | 1,231,580 | +0.73(+12.13%) |
Jul 18, 2022 | 6.090 | 6.300 | 5.990 | 6.020 | 825,821 | +0.03(+0.50%) |
Jul 15, 2022 | 5.920 | 6.130 | 5.630 | 5.990 | 1,432,111 | -0.22(-3.54%) |
Jul 14, 2022 | 6.580 | 6.670 | 6.170 | 6.210 | 629,351 | -0.51(-7.59%) |
Jul 13, 2022 | 6.580 | 6.730 | 6.500 | 6.720 | 435,014 | +0.03(+0.45%) |
Jul 12, 2022 | 6.730 | 6.910 | 6.600 | 6.690 | 376,100 | -0.03(-0.45%) |
Jul 11, 2022 | 7.050 | 7.055 | 6.680 | 6.720 | 490,346 | -0.40(-5.62%) |
Jul 08, 2022 | 7.220 | 7.420 | 7.050 | 7.120 | 541,979 | -0.17(-2.33%) |
Jul 07, 2022 | 7.010 | 7.330 | 6.938 | 7.290 | 589,734 | +0.33(+4.74%) |
Jul 06, 2022 | 7.100 | 7.260 | 6.930 | 6.960 | 338,166 | -0.23(-3.20%) |
Jul 05, 2022 | 6.970 | 7.200 | 6.830 | 7.190 | 514,719 | +0.05(+0.70%) |