Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.660 | 6.570 | 5.660 | 6.330 | 10,338,696 | +0.63(+11.05%) |
Sep 29, 2022 | 5.630 | 5.840 | 5.580 | 5.700 | 4,802,804 | -0.07(-1.21%) |
Sep 28, 2022 | 5.470 | 5.820 | 5.490 | 5.770 | 5,153,743 | +0.32(+5.87%) |
Sep 27, 2022 | 5.260 | 5.640 | 5.190 | 5.450 | 5,936,122 | +0.29(+5.62%) |
Sep 26, 2022 | 5.390 | 5.685 | 5.140 | 5.160 | 6,115,530 | -0.46(-8.19%) |
Sep 23, 2022 | 5.850 | 5.960 | 5.535 | 5.620 | 6,295,205 | -0.35(-5.86%) |
Sep 22, 2022 | 6.170 | 6.170 | 5.810 | 5.970 | 6,573,216 | -0.20(-3.24%) |
Sep 21, 2022 | 6.650 | 6.687 | 6.150 | 6.170 | 9,240,252 | -0.69(-10.06%) |
Sep 20, 2022 | 5.810 | 6.970 | 5.790 | 6.860 | 21,664,112 | +0.93(+15.68%) |
Sep 19, 2022 | 6.630 | 6.660 | 5.420 | 5.930 | 31,093,056 | -0.41(-6.47%) |
Sep 16, 2022 | 6.960 | 6.970 | 6.160 | 6.340 | 24,963,764 | -0.75(-10.58%) |
Sep 15, 2022 | 6.920 | 7.170 | 6.750 | 7.090 | 5,390,739 | +0.06(+0.85%) |
Sep 14, 2022 | 6.730 | 7.100 | 6.531 | 7.030 | 6,640,048 | +0.40(+6.03%) |
Sep 13, 2022 | 6.970 | 7.140 | 6.600 | 6.630 | 7,548,853 | -0.68(-9.30%) |
Sep 12, 2022 | 7.040 | 7.340 | 6.800 | 7.310 | 7,298,817 | +0.17(+2.38%) |
Sep 09, 2022 | 7.110 | 7.305 | 6.960 | 7.140 | 4,156,844 | +0.03(+0.42%) |
Sep 08, 2022 | 6.820 | 7.419 | 6.780 | 7.110 | 9,638,669 | +0.25(+3.64%) |
Sep 07, 2022 | 6.330 | 6.870 | 6.280 | 6.860 | 4,613,476 | +0.49(+7.69%) |
Sep 06, 2022 | 6.890 | 6.930 | 6.330 | 6.370 | 6,332,404 | -0.46(-6.73%) |
Sep 02, 2022 | 6.660 | 7.055 | 6.290 | 6.830 | 7,917,918 | +0.28(+4.27%) |
Sep 01, 2022 | 5.890 | 6.780 | 5.805 | 6.550 | 7,963,261 | +0.71(+12.16%) |
Aug 31, 2022 | 5.750 | 5.950 | 5.690 | 5.840 | 3,366,238 | +0.09(+1.57%) |
Aug 30, 2022 | 5.930 | 5.970 | 5.600 | 5.750 | 4,207,871 | -0.15(-2.54%) |
Aug 29, 2022 | 5.850 | 6.190 | 5.770 | 5.900 | 4,594,557 | -0.03(-0.51%) |
Aug 26, 2022 | 6.170 | 6.260 | 5.870 | 5.930 | 5,531,945 | -0.21(-3.42%) |
Aug 25, 2022 | 6.350 | 6.450 | 6.000 | 6.140 | 7,070,739 | -0.16(-2.54%) |
Aug 24, 2022 | 5.770 | 6.355 | 5.730 | 6.300 | 10,288,272 | +0.41(+6.96%) |
Aug 23, 2022 | 5.880 | 6.100 | 5.500 | 5.890 | 8,324,899 | -0.02(-0.34%) |
Aug 22, 2022 | 5.790 | 6.440 | 5.700 | 5.910 | 8,434,135 | -0.06(-1.01%) |
Aug 19, 2022 | 5.470 | 6.020 | 5.440 | 5.970 | 9,923,489 | +0.16(+2.75%) |
Aug 18, 2022 | 7.140 | 7.200 | 5.500 | 5.810 | 30,924,204 | -0.97(-14.31%) |
Aug 17, 2022 | 6.290 | 8.180 | 6.125 | 6.780 | 28,259,206 | +0.20(+3.04%) |
Aug 16, 2022 | 6.750 | 6.855 | 6.430 | 6.580 | 4,916,779 | -0.25(-3.66%) |
Aug 15, 2022 | 6.970 | 7.245 | 6.680 | 6.830 | 6,943,353 | +0.11(+1.64%) |
Aug 12, 2022 | 6.390 | 7.000 | 6.330 | 6.720 | 7,359,551 | +0.41(+6.50%) |
Aug 11, 2022 | 6.000 | 6.960 | 6.000 | 6.310 | 9,391,818 | +0.38(+6.41%) |
Aug 10, 2022 | 5.740 | 5.940 | 5.560 | 5.930 | 5,418,134 | +0.43(+7.82%) |
Aug 09, 2022 | 6.060 | 6.110 | 5.490 | 5.500 | 6,718,340 | -0.84(-13.25%) |
Aug 08, 2022 | 5.860 | 6.350 | 5.610 | 6.340 | 10,633,380 | +0.75(+13.42%) |
Aug 05, 2022 | 4.580 | 5.930 | 4.440 | 5.590 | 22,818,000 | +1.01(+22.05%) |
Aug 04, 2022 | 4.230 | 4.640 | 4.230 | 4.580 | 6,371,212 | +0.36(+8.53%) |
Aug 03, 2022 | 4.190 | 4.360 | 4.185 | 4.220 | 8,575,140 | +0.17(+4.20%) |
Aug 02, 2022 | 3.920 | 4.100 | 3.920 | 4.050 | 6,904,812 | +0.30(+8.00%) |
Aug 01, 2022 | 4.050 | 4.060 | 3.740 | 3.750 | 4,914,543 | -0.30(-7.41%) |
Jul 29, 2022 | 4.200 | 4.285 | 3.965 | 4.050 | 5,720,777 | -0.17(-4.03%) |
Jul 28, 2022 | 4.590 | 4.650 | 4.210 | 4.220 | 4,082,230 | -0.33(-7.25%) |
Jul 27, 2022 | 4.570 | 4.590 | 4.375 | 4.550 | 2,552,926 | +0.07(+1.56%) |
Jul 26, 2022 | 4.520 | 4.610 | 4.320 | 4.480 | 2,321,345 | -0.10(-2.18%) |
Jul 25, 2022 | 4.600 | 4.669 | 4.430 | 4.580 | 2,475,556 | +0.00(+0.00%) |
Jul 22, 2022 | 5.000 | 5.000 | 4.570 | 4.580 | 2,741,081 | -0.36(-7.29%) |
Jul 21, 2022 | 5.010 | 5.040 | 4.855 | 4.940 | 2,297,489 | -0.07(-1.40%) |
Jul 20, 2022 | 4.810 | 5.220 | 4.780 | 5.010 | 4,780,532 | +0.22(+4.59%) |
Jul 19, 2022 | 4.630 | 4.870 | 4.575 | 4.790 | 2,984,998 | +0.23(+5.04%) |
Jul 18, 2022 | 4.850 | 4.960 | 4.530 | 4.560 | 3,476,754 | -0.25(-5.20%) |
Jul 15, 2022 | 4.950 | 5.020 | 4.690 | 4.810 | 5,160,343 | -0.13(-2.63%) |
Jul 14, 2022 | 5.190 | 5.220 | 4.920 | 4.940 | 3,760,121 | -0.33(-6.26%) |
Jul 13, 2022 | 5.000 | 5.435 | 4.940 | 5.270 | 5,352,263 | +0.09(+1.74%) |
Jul 12, 2022 | 4.950 | 5.200 | 4.590 | 5.180 | 4,324,163 | +0.26(+5.28%) |
Jul 11, 2022 | 5.070 | 5.160 | 4.820 | 4.920 | 3,818,163 | -0.23(-4.47%) |
Jul 08, 2022 | 5.000 | 5.465 | 4.855 | 5.150 | 6,812,154 | +0.13(+2.59%) |
Jul 07, 2022 | 4.800 | 5.150 | 4.760 | 5.020 | 5,095,178 | +0.20(+4.15%) |
Jul 06, 2022 | 5.050 | 5.150 | 4.701 | 4.820 | 7,602,755 | -0.23(-4.55%) |
Jul 05, 2022 | 4.260 | 5.350 | 4.220 | 5.050 | 24,504,868 | +0.77(+17.99%) |