Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.800 | 4.100 | 3.720 | 3.950 | 3,917,039 | +0.07(+1.80%) |
Sep 29, 2022 | 4.050 | 4.100 | 3.760 | 3.880 | 2,329,512 | -0.25(-6.05%) |
Sep 28, 2022 | 4.020 | 4.210 | 4.000 | 4.130 | 2,943,796 | +0.09(+2.23%) |
Sep 27, 2022 | 4.010 | 4.210 | 3.975 | 4.040 | 3,902,270 | +0.10(+2.54%) |
Sep 26, 2022 | 4.240 | 4.395 | 3.940 | 3.940 | 4,630,744 | -0.33(-7.73%) |
Sep 23, 2022 | 4.020 | 4.300 | 4.000 | 4.270 | 5,825,148 | +0.09(+2.28%) |
Sep 22, 2022 | 4.810 | 4.980 | 3.995 | 4.175 | 9,204,930 | -0.67(-13.92%) |
Sep 21, 2022 | 4.500 | 5.380 | 4.400 | 4.850 | 16,437,438 | +0.13(+2.75%) |
Sep 20, 2022 | 4.920 | 5.020 | 4.710 | 4.720 | 6,312,585 | -0.29(-5.79%) |
Sep 19, 2022 | 4.740 | 5.040 | 4.670 | 5.010 | 4,300,682 | +0.23(+4.81%) |
Sep 16, 2022 | 4.750 | 4.850 | 4.610 | 4.780 | 5,004,676 | -0.15(-3.04%) |
Sep 15, 2022 | 4.890 | 5.170 | 4.810 | 4.930 | 2,663,751 | +0.03(+0.61%) |
Sep 14, 2022 | 4.900 | 4.920 | 4.690 | 4.900 | 3,959,624 | +0.00(+0.00%) |
Sep 13, 2022 | 5.280 | 5.400 | 4.880 | 4.900 | 3,423,027 | -0.75(-13.27%) |
Sep 12, 2022 | 5.600 | 5.780 | 5.565 | 5.650 | 2,063,546 | +0.11(+1.99%) |
Sep 09, 2022 | 5.310 | 5.630 | 5.280 | 5.540 | 2,120,180 | +0.34(+6.54%) |
Sep 08, 2022 | 5.090 | 5.260 | 4.990 | 5.200 | 2,181,282 | +0.00(+0.00%) |
Sep 07, 2022 | 5.020 | 5.270 | 5.020 | 5.200 | 2,318,561 | +0.10(+1.96%) |
Sep 06, 2022 | 4.930 | 5.120 | 4.720 | 5.100 | 3,320,289 | +0.17(+3.45%) |
Sep 02, 2022 | 4.920 | 5.090 | 4.760 | 4.930 | 3,190,581 | +0.03(+0.61%) |
Sep 01, 2022 | 4.940 | 4.950 | 4.705 | 4.900 | 3,752,756 | -0.12(-2.39%) |
Aug 31, 2022 | 5.350 | 5.420 | 5.020 | 5.020 | 3,612,157 | -0.32(-5.99%) |
Aug 30, 2022 | 5.510 | 5.675 | 5.275 | 5.340 | 2,299,778 | -0.11(-2.02%) |
Aug 29, 2022 | 5.480 | 5.711 | 5.390 | 5.450 | 2,134,195 | -0.09(-1.62%) |
Aug 26, 2022 | 6.050 | 6.060 | 5.400 | 5.540 | 3,104,535 | -0.45(-7.51%) |
Aug 25, 2022 | 5.870 | 6.110 | 5.800 | 5.990 | 2,534,446 | +0.08(+1.35%) |
Aug 24, 2022 | 5.710 | 6.100 | 5.600 | 5.910 | 3,154,607 | +0.24(+4.23%) |
Aug 23, 2022 | 5.800 | 5.980 | 5.605 | 5.670 | 3,120,120 | -0.11(-1.90%) |
Aug 22, 2022 | 6.450 | 6.460 | 5.690 | 5.780 | 4,389,779 | -0.88(-13.28%) |
Aug 19, 2022 | 7.530 | 7.645 | 6.610 | 6.665 | 4,045,714 | -1.14(-14.66%) |
Aug 18, 2022 | 8.000 | 8.000 | 7.500 | 7.810 | 4,599,242 | -0.33(-4.05%) |
Aug 17, 2022 | 8.340 | 8.430 | 7.830 | 8.140 | 6,571,240 | -0.42(-4.91%) |
Aug 16, 2022 | 7.120 | 8.845 | 7.030 | 8.560 | 8,216,397 | +1.44(+20.22%) |
Aug 15, 2022 | 7.270 | 7.500 | 7.080 | 7.120 | 2,297,576 | -0.24(-3.26%) |
Aug 12, 2022 | 7.280 | 7.410 | 7.010 | 7.360 | 2,506,295 | +0.16(+2.22%) |
Aug 11, 2022 | 7.100 | 7.810 | 7.100 | 7.200 | 3,247,469 | +0.29(+4.20%) |
Aug 10, 2022 | 6.930 | 7.070 | 6.665 | 6.910 | 2,843,775 | +0.33(+5.02%) |
Aug 09, 2022 | 7.190 | 7.190 | 6.520 | 6.580 | 3,177,942 | -0.69(-9.49%) |
Aug 08, 2022 | 6.530 | 7.680 | 6.500 | 7.270 | 6,707,802 | +0.88(+13.77%) |
Aug 05, 2022 | 6.310 | 6.695 | 6.240 | 6.390 | 3,055,094 | -0.09(-1.39%) |
Aug 04, 2022 | 6.530 | 6.800 | 6.435 | 6.480 | 2,140,100 | +0.01(+0.15%) |
Aug 03, 2022 | 6.410 | 6.591 | 6.340 | 6.470 | 2,217,735 | +0.18(+2.86%) |
Aug 02, 2022 | 5.760 | 6.315 | 5.760 | 6.290 | 2,763,072 | +0.43(+7.34%) |
Aug 01, 2022 | 5.920 | 6.130 | 5.770 | 5.860 | 3,849,536 | -0.11(-1.84%) |
Jul 29, 2022 | 5.870 | 5.985 | 5.670 | 5.970 | 2,301,349 | +0.01(+0.17%) |
Jul 28, 2022 | 5.940 | 6.150 | 5.730 | 5.960 | 2,493,742 | +0.00(+0.00%) |
Jul 27, 2022 | 5.820 | 5.980 | 5.660 | 5.960 | 2,696,849 | +0.25(+4.38%) |
Jul 26, 2022 | 5.740 | 5.915 | 5.660 | 5.710 | 2,936,186 | -0.25(-4.19%) |
Jul 25, 2022 | 6.130 | 6.170 | 5.910 | 5.960 | 2,595,409 | -0.14(-2.30%) |
Jul 22, 2022 | 6.540 | 6.705 | 5.990 | 6.100 | 4,237,682 | -0.55(-8.27%) |
Jul 21, 2022 | 6.550 | 6.700 | 6.480 | 6.650 | 2,239,572 | +0.05(+0.76%) |
Jul 20, 2022 | 6.270 | 6.630 | 6.240 | 6.600 | 3,569,197 | +0.37(+5.94%) |
Jul 19, 2022 | 5.880 | 6.250 | 5.878 | 6.230 | 3,136,728 | +0.34(+5.77%) |
Jul 18, 2022 | 5.650 | 6.160 | 5.627 | 5.890 | 5,256,860 | +0.33(+5.94%) |
Jul 15, 2022 | 5.830 | 5.878 | 5.480 | 5.560 | 3,179,068 | -0.12(-2.11%) |
Jul 14, 2022 | 5.710 | 5.880 | 5.550 | 5.680 | 5,179,307 | -0.16(-2.74%) |
Jul 13, 2022 | 5.610 | 6.330 | 5.380 | 5.840 | 25,481,466 | +0.70(+13.62%) |
Jul 12, 2022 | 5.190 | 5.300 | 5.010 | 5.140 | 3,637,119 | -0.02(-0.39%) |
Jul 11, 2022 | 5.420 | 5.465 | 5.016 | 5.160 | 2,982,108 | -0.26(-4.80%) |
Jul 08, 2022 | 5.240 | 5.600 | 5.240 | 5.420 | 4,221,710 | -0.04(-0.73%) |
Jul 07, 2022 | 5.200 | 5.475 | 5.145 | 5.460 | 2,672,411 | +0.27(+5.20%) |
Jul 06, 2022 | 5.250 | 5.490 | 4.920 | 5.190 | 3,235,225 | -0.08(-1.52%) |
Jul 05, 2022 | 4.880 | 5.345 | 4.660 | 5.270 | 4,815,693 | +0.37(+7.55%) |