Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.984 | 4.142 | 3.964 | 4.023 | 6,941,234 | +0.05(+1.25%) |
Sep 29, 2022 | 3.964 | 4.063 | 3.934 | 3.974 | 6,880,323 | -0.14(-3.37%) |
Sep 28, 2022 | 3.855 | 4.147 | 3.815 | 4.113 | 9,077,575 | +0.20(+5.06%) |
Sep 27, 2022 | 4.172 | 4.222 | 3.885 | 3.914 | 8,862,749 | -0.20(-4.82%) |
Sep 26, 2022 | 4.093 | 4.212 | 4.086 | 4.113 | 6,427,725 | +0.00(+0.00%) |
Sep 23, 2022 | 4.093 | 4.152 | 3.954 | 4.113 | 9,630,206 | -0.08(-1.89%) |
Sep 22, 2022 | 4.241 | 4.335 | 4.182 | 4.192 | 5,326,590 | -0.07(-1.63%) |
Sep 21, 2022 | 4.469 | 4.479 | 4.103 | 4.261 | 10,353,845 | -0.28(-6.11%) |
Sep 20, 2022 | 4.509 | 4.549 | 4.440 | 4.539 | 9,891,870 | -0.03(-0.65%) |
Sep 19, 2022 | 4.469 | 4.593 | 4.454 | 4.568 | 8,605,769 | +0.04(+0.88%) |
Sep 16, 2022 | 4.727 | 4.727 | 4.529 | 4.529 | 9,823,690 | -0.26(-5.38%) |
Sep 15, 2022 | 4.667 | 4.836 | 4.667 | 4.786 | 4,861,548 | +0.05(+1.05%) |
Sep 14, 2022 | 4.757 | 4.757 | 4.588 | 4.737 | 5,591,069 | +0.02(+0.42%) |
Sep 13, 2022 | 4.846 | 4.925 | 4.667 | 4.717 | 10,879,894 | -0.31(-6.11%) |
Sep 12, 2022 | 4.776 | 5.034 | 4.767 | 5.024 | 6,910,709 | +0.30(+6.29%) |
Sep 09, 2022 | 4.658 | 4.836 | 4.638 | 4.727 | 9,482,899 | +0.22(+4.84%) |
Sep 08, 2022 | 4.598 | 4.697 | 4.474 | 4.509 | 9,584,218 | -0.20(-4.21%) |
Sep 07, 2022 | 4.539 | 4.727 | 4.539 | 4.707 | 10,959,778 | +0.08(+1.71%) |
Sep 06, 2022 | 4.856 | 4.885 | 4.509 | 4.628 | 12,017,034 | -0.39(-7.71%) |
Sep 02, 2022 | 5.004 | 5.084 | 4.876 | 5.014 | 8,306,677 | -0.08(-1.56%) |
Sep 01, 2022 | 4.975 | 5.188 | 4.905 | 5.094 | 8,334,031 | +0.03(+0.59%) |
Aug 31, 2022 | 4.846 | 5.108 | 4.826 | 5.064 | 11,503,870 | +0.30(+6.24%) |
Aug 30, 2022 | 4.895 | 4.975 | 4.658 | 4.767 | 10,352,236 | -0.12(-2.43%) |
Aug 29, 2022 | 5.054 | 5.217 | 4.876 | 4.885 | 9,307,777 | -0.13(-2.57%) |
Aug 26, 2022 | 5.193 | 5.351 | 4.975 | 5.014 | 20,654,482 | +0.07(+1.40%) |
Aug 25, 2022 | 4.935 | 5.004 | 4.717 | 4.945 | 18,441,550 | +0.26(+5.50%) |
Aug 24, 2022 | 4.271 | 4.836 | 4.271 | 4.687 | 17,216,204 | +0.33(+7.50%) |
Aug 23, 2022 | 4.420 | 4.499 | 4.261 | 4.360 | 6,718,580 | -0.06(-1.35%) |
Aug 22, 2022 | 4.410 | 4.484 | 4.311 | 4.420 | 4,835,467 | +0.00(+0.00%) |
Aug 19, 2022 | 4.529 | 4.613 | 4.370 | 4.420 | 5,520,890 | -0.14(-3.04%) |
Aug 18, 2022 | 4.529 | 4.687 | 4.469 | 4.558 | 7,809,548 | -0.01(-0.22%) |
Aug 17, 2022 | 4.727 | 4.831 | 4.524 | 4.568 | 10,203,353 | -0.18(-3.76%) |
Aug 16, 2022 | 4.638 | 5.143 | 4.618 | 4.747 | 21,116,988 | +0.12(+2.57%) |
Aug 15, 2022 | 4.360 | 4.713 | 4.340 | 4.628 | 13,746,025 | +0.26(+5.90%) |
Aug 12, 2022 | 4.202 | 4.370 | 4.152 | 4.370 | 8,006,893 | +0.01(+0.23%) |
Aug 11, 2022 | 4.162 | 4.578 | 4.142 | 4.360 | 14,727,239 | +0.26(+6.28%) |
Aug 10, 2022 | 4.053 | 4.108 | 3.895 | 4.103 | 5,612,584 | +0.04(+0.98%) |
Aug 09, 2022 | 4.212 | 4.241 | 4.023 | 4.063 | 5,215,323 | -0.15(-3.53%) |
Aug 08, 2022 | 4.192 | 4.286 | 4.182 | 4.212 | 4,754,116 | -0.02(-0.47%) |
Aug 05, 2022 | 4.152 | 4.271 | 4.113 | 4.231 | 6,233,483 | +0.01(+0.23%) |
Aug 04, 2022 | 4.251 | 4.345 | 4.132 | 4.222 | 6,123,070 | +0.07(+1.67%) |
Aug 03, 2022 | 3.984 | 4.212 | 3.954 | 4.152 | 6,607,176 | +0.19(+4.75%) |
Aug 02, 2022 | 3.785 | 4.113 | 3.756 | 3.964 | 12,232,068 | +0.14(+3.63%) |
Aug 01, 2022 | 4.142 | 4.222 | 3.785 | 3.825 | 20,593,352 | -0.35(-8.31%) |
Jul 29, 2022 | 4.192 | 4.231 | 4.113 | 4.172 | 9,152,260 | -0.29(-6.44%) |
Jul 28, 2022 | 4.489 | 4.529 | 4.281 | 4.459 | 8,527,049 | -0.09(-1.96%) |
Jul 27, 2022 | 4.449 | 4.558 | 4.340 | 4.549 | 6,837,567 | +0.14(+3.15%) |
Jul 26, 2022 | 4.549 | 4.568 | 4.370 | 4.410 | 6,477,767 | -0.12(-2.63%) |
Jul 25, 2022 | 4.459 | 4.667 | 4.430 | 4.529 | 6,325,664 | +0.08(+1.78%) |
Jul 22, 2022 | 4.558 | 4.687 | 4.440 | 4.449 | 5,166,385 | -0.18(-3.85%) |
Jul 21, 2022 | 4.489 | 4.628 | 4.444 | 4.628 | 6,828,699 | +0.13(+2.86%) |
Jul 20, 2022 | 4.568 | 4.613 | 4.410 | 4.499 | 8,578,596 | -0.06(-1.30%) |
Jul 19, 2022 | 4.469 | 4.598 | 4.350 | 4.558 | 7,808,829 | +0.16(+3.60%) |
Jul 18, 2022 | 4.430 | 4.558 | 4.400 | 4.400 | 8,261,543 | +0.10(+2.30%) |
Jul 15, 2022 | 4.172 | 4.311 | 4.033 | 4.301 | 12,216,631 | +0.08(+1.88%) |
Jul 14, 2022 | 4.340 | 4.479 | 4.172 | 4.222 | 12,207,717 | -0.18(-4.05%) |
Jul 13, 2022 | 4.311 | 4.459 | 4.251 | 4.400 | 9,315,605 | -0.03(-0.67%) |
Jul 12, 2022 | 4.420 | 4.519 | 4.301 | 4.430 | 8,431,902 | +0.00(+0.00%) |
Jul 11, 2022 | 4.608 | 4.638 | 4.390 | 4.430 | 10,932,223 | -0.34(-7.07%) |
Jul 08, 2022 | 5.014 | 5.014 | 4.737 | 4.767 | 11,194,845 | -0.29(-5.69%) |
Jul 07, 2022 | 5.004 | 5.287 | 4.970 | 5.054 | 9,790,958 | +0.13(+2.62%) |
Jul 06, 2022 | 5.272 | 5.292 | 4.871 | 4.925 | 12,068,465 | -0.38(-7.10%) |
Jul 05, 2022 | 5.113 | 5.341 | 5.074 | 5.302 | 10,171,142 | +0.11(+2.10%) |