Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.240 | 4.240 | 3.830 | 3.840 | 1,155,909 | -0.20(-4.95%) |
Sep 29, 2022 | 4.300 | 4.370 | 4.010 | 4.040 | 577,115 | -0.35(-7.97%) |
Sep 28, 2022 | 4.270 | 4.495 | 4.210 | 4.390 | 854,408 | +0.26(+6.30%) |
Sep 27, 2022 | 3.990 | 4.255 | 3.940 | 4.130 | 894,631 | +0.08(+1.98%) |
Sep 26, 2022 | 4.010 | 4.240 | 3.820 | 4.050 | 934,012 | +0.00(+0.00%) |
Sep 23, 2022 | 4.650 | 4.700 | 3.900 | 4.050 | 1,681,023 | -0.82(-16.84%) |
Sep 22, 2022 | 5.000 | 5.020 | 4.835 | 4.870 | 980,845 | -0.09(-1.81%) |
Sep 21, 2022 | 5.000 | 5.130 | 4.910 | 4.960 | 718,209 | -0.04(-0.80%) |
Sep 20, 2022 | 5.230 | 5.310 | 4.920 | 5.000 | 677,031 | -0.22(-4.21%) |
Sep 19, 2022 | 5.010 | 5.255 | 5.010 | 5.220 | 775,901 | +0.17(+3.37%) |
Sep 16, 2022 | 4.870 | 5.250 | 4.840 | 5.050 | 7,245,797 | +0.07(+1.41%) |
Sep 15, 2022 | 4.990 | 5.225 | 4.730 | 4.980 | 885,028 | -0.03(-0.60%) |
Sep 14, 2022 | 5.010 | 5.135 | 4.850 | 5.010 | 877,772 | +0.05(+1.01%) |
Sep 13, 2022 | 4.950 | 5.080 | 4.810 | 4.960 | 853,533 | -0.05(-1.00%) |
Sep 12, 2022 | 4.930 | 5.065 | 4.750 | 5.010 | 834,767 | +0.15(+3.09%) |
Sep 09, 2022 | 4.740 | 4.920 | 4.730 | 4.860 | 685,461 | +0.14(+2.97%) |
Sep 08, 2022 | 4.630 | 4.920 | 4.600 | 4.720 | 833,150 | +0.01(+0.21%) |
Sep 07, 2022 | 4.680 | 4.800 | 4.545 | 4.710 | 884,633 | +0.00(+0.00%) |
Sep 06, 2022 | 4.930 | 4.980 | 4.310 | 4.710 | 1,958,379 | -0.74(-13.58%) |
Sep 02, 2022 | 5.670 | 5.670 | 4.830 | 5.450 | 541,663 | -0.14(-2.50%) |
Sep 01, 2022 | 6.100 | 6.100 | 5.530 | 5.590 | 165,047 | -0.59(-9.55%) |
Aug 31, 2022 | 6.190 | 6.200 | 6.050 | 6.180 | 145,377 | +0.07(+1.15%) |
Aug 30, 2022 | 6.150 | 6.200 | 5.971 | 6.110 | 190,483 | +0.02(+0.33%) |
Aug 29, 2022 | 5.920 | 6.155 | 5.920 | 6.090 | 331,265 | -0.07(-1.14%) |
Aug 26, 2022 | 6.250 | 6.270 | 6.070 | 6.160 | 439,758 | -0.09(-1.44%) |
Aug 25, 2022 | 6.050 | 6.290 | 6.050 | 6.250 | 297,486 | +0.23(+3.82%) |
Aug 24, 2022 | 5.830 | 6.050 | 5.770 | 6.020 | 167,371 | +0.17(+2.91%) |
Aug 23, 2022 | 5.910 | 6.020 | 5.810 | 5.850 | 247,491 | +0.01(+0.17%) |
Aug 22, 2022 | 5.980 | 6.110 | 5.830 | 5.840 | 218,842 | -0.30(-4.89%) |
Aug 19, 2022 | 6.370 | 6.370 | 6.070 | 6.140 | 240,531 | -0.25(-3.91%) |
Aug 18, 2022 | 6.140 | 6.420 | 6.140 | 6.390 | 341,873 | +0.21(+3.40%) |
Aug 17, 2022 | 6.200 | 6.280 | 6.030 | 6.180 | 389,492 | -0.07(-1.12%) |
Aug 16, 2022 | 6.090 | 6.340 | 6.090 | 6.250 | 1,119,524 | +0.45(+7.76%) |
Aug 15, 2022 | 5.450 | 5.820 | 5.370 | 5.800 | 600,354 | +0.29(+5.26%) |
Aug 12, 2022 | 5.080 | 5.671 | 5.080 | 5.510 | 513,672 | +0.44(+8.68%) |
Aug 11, 2022 | 5.120 | 5.240 | 5.050 | 5.070 | 148,943 | -0.04(-0.78%) |
Aug 10, 2022 | 5.000 | 5.200 | 4.940 | 5.110 | 313,995 | +0.18(+3.65%) |
Aug 09, 2022 | 5.020 | 5.150 | 4.900 | 4.930 | 222,531 | -0.10(-1.99%) |
Aug 08, 2022 | 4.990 | 5.130 | 4.910 | 5.030 | 188,800 | +0.04(+0.80%) |
Aug 05, 2022 | 4.900 | 5.080 | 4.900 | 4.990 | 255,601 | -0.03(-0.60%) |
Aug 04, 2022 | 5.110 | 5.210 | 4.910 | 5.020 | 382,744 | -0.14(-2.71%) |
Aug 03, 2022 | 4.840 | 5.300 | 4.840 | 5.160 | 1,044,284 | +0.32(+6.61%) |
Aug 02, 2022 | 4.840 | 5.000 | 4.810 | 4.840 | 209,872 | -0.07(-1.43%) |
Aug 01, 2022 | 4.690 | 5.005 | 4.630 | 4.910 | 611,374 | +0.20(+4.25%) |
Jul 29, 2022 | 4.740 | 4.820 | 4.620 | 4.710 | 411,535 | -0.01(-0.21%) |
Jul 28, 2022 | 4.580 | 4.770 | 4.470 | 4.720 | 639,488 | +0.17(+3.74%) |
Jul 27, 2022 | 4.500 | 4.560 | 4.445 | 4.550 | 267,341 | +0.11(+2.48%) |
Jul 26, 2022 | 4.430 | 4.550 | 4.400 | 4.440 | 239,761 | -0.03(-0.67%) |
Jul 25, 2022 | 4.440 | 4.505 | 4.340 | 4.470 | 300,647 | +0.08(+1.82%) |
Jul 22, 2022 | 4.510 | 4.540 | 4.300 | 4.390 | 272,153 | -0.15(-3.30%) |
Jul 21, 2022 | 4.430 | 4.540 | 4.390 | 4.540 | 229,863 | +0.04(+0.89%) |
Jul 20, 2022 | 4.350 | 4.550 | 4.350 | 4.500 | 241,527 | +0.17(+3.93%) |
Jul 19, 2022 | 4.320 | 4.440 | 4.300 | 4.330 | 335,845 | +0.04(+0.93%) |
Jul 18, 2022 | 4.300 | 4.380 | 4.240 | 4.290 | 310,967 | +0.06(+1.42%) |
Jul 15, 2022 | 4.280 | 4.300 | 4.077 | 4.230 | 352,794 | +0.01(+0.24%) |
Jul 14, 2022 | 4.160 | 4.270 | 4.100 | 4.220 | 447,066 | +0.12(+2.93%) |
Jul 13, 2022 | 3.970 | 4.190 | 3.900 | 4.100 | 582,196 | +0.03(+0.74%) |
Jul 12, 2022 | 4.150 | 4.220 | 3.940 | 4.070 | 1,202,229 | -0.06(-1.45%) |
Jul 11, 2022 | 4.270 | 4.300 | 3.930 | 4.130 | 947,949 | -0.18(-4.18%) |
Jul 08, 2022 | 4.290 | 4.350 | 4.200 | 4.310 | 652,267 | -0.05(-1.15%) |
Jul 07, 2022 | 4.180 | 4.400 | 4.110 | 4.360 | 778,365 | +0.16(+3.81%) |
Jul 06, 2022 | 4.370 | 4.400 | 4.165 | 4.200 | 530,405 | -0.11(-2.55%) |
Jul 05, 2022 | 4.210 | 4.330 | 4.165 | 4.310 | 538,983 | +0.06(+1.41%) |