Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.940 | 3.995 | 3.836 | 3.950 | 5,749,350 | +0.00(+0.00%) |
Sep 29, 2022 | 3.841 | 4.049 | 3.723 | 3.950 | 4,102,333 | +0.03(+0.69%) |
Sep 28, 2022 | 3.832 | 3.968 | 3.823 | 3.922 | 2,992,412 | +0.12(+3.10%) |
Sep 27, 2022 | 3.660 | 3.941 | 3.623 | 3.805 | 2,546,381 | +0.24(+6.87%) |
Sep 26, 2022 | 3.678 | 3.759 | 3.560 | 3.560 | 1,833,188 | -0.17(-4.61%) |
Sep 23, 2022 | 3.959 | 3.959 | 3.669 | 3.732 | 2,882,505 | -0.43(-10.43%) |
Sep 22, 2022 | 4.058 | 4.203 | 4.004 | 4.167 | 2,867,281 | +0.14(+3.37%) |
Sep 21, 2022 | 4.140 | 4.185 | 4.013 | 4.031 | 1,308,657 | -0.02(-0.45%) |
Sep 20, 2022 | 4.194 | 4.203 | 3.968 | 4.049 | 1,434,978 | -0.19(-4.49%) |
Sep 19, 2022 | 4.094 | 4.285 | 4.058 | 4.239 | 1,851,809 | -0.03(-0.64%) |
Sep 16, 2022 | 4.203 | 4.303 | 4.049 | 4.267 | 8,040,107 | +0.05(+1.29%) |
Sep 15, 2022 | 4.158 | 4.230 | 4.090 | 4.212 | 2,257,891 | -0.08(-1.90%) |
Sep 14, 2022 | 4.258 | 4.457 | 4.203 | 4.294 | 2,118,348 | +0.08(+1.94%) |
Sep 13, 2022 | 4.113 | 4.258 | 4.104 | 4.212 | 2,622,469 | -0.04(-0.85%) |
Sep 12, 2022 | 4.321 | 4.375 | 4.199 | 4.248 | 2,567,609 | -0.04(-0.85%) |
Sep 09, 2022 | 4.176 | 4.303 | 4.176 | 4.285 | 1,527,251 | +0.18(+4.42%) |
Sep 08, 2022 | 3.968 | 4.104 | 3.959 | 4.104 | 1,383,932 | +0.10(+2.49%) |
Sep 07, 2022 | 4.031 | 4.067 | 3.918 | 4.004 | 1,661,824 | -0.14(-3.28%) |
Sep 06, 2022 | 4.348 | 4.348 | 4.131 | 4.140 | 1,832,917 | -0.14(-3.18%) |
Sep 02, 2022 | 4.393 | 4.448 | 4.185 | 4.276 | 2,444,849 | +0.06(+1.51%) |
Sep 01, 2022 | 4.421 | 4.484 | 4.194 | 4.212 | 2,200,811 | -0.33(-7.19%) |
Aug 31, 2022 | 4.439 | 4.611 | 4.412 | 4.538 | 2,341,305 | -0.02(-0.40%) |
Aug 30, 2022 | 4.729 | 4.765 | 4.475 | 4.556 | 2,088,780 | -0.31(-6.33%) |
Aug 29, 2022 | 4.792 | 4.964 | 4.720 | 4.864 | 995,494 | +0.06(+1.32%) |
Aug 26, 2022 | 4.910 | 4.982 | 4.765 | 4.801 | 883,302 | -0.10(-2.03%) |
Aug 25, 2022 | 4.864 | 4.946 | 4.792 | 4.901 | 1,028,803 | +0.07(+1.50%) |
Aug 24, 2022 | 4.801 | 4.905 | 4.706 | 4.828 | 1,268,572 | +0.05(+1.14%) |
Aug 23, 2022 | 4.720 | 4.955 | 4.611 | 4.774 | 1,635,543 | +0.20(+4.42%) |
Aug 22, 2022 | 4.500 | 4.630 | 4.392 | 4.572 | 1,414,537 | +0.00(+0.00%) |
Aug 19, 2022 | 4.707 | 4.729 | 4.558 | 4.572 | 1,704,299 | -0.21(-4.33%) |
Aug 18, 2022 | 4.608 | 4.779 | 4.590 | 4.779 | 1,505,701 | +0.26(+5.78%) |
Aug 17, 2022 | 4.464 | 4.583 | 4.410 | 4.518 | 1,303,059 | +0.04(+1.01%) |
Aug 16, 2022 | 4.545 | 4.690 | 4.419 | 4.473 | 1,481,297 | -0.04(-1.00%) |
Aug 15, 2022 | 4.482 | 4.576 | 4.338 | 4.518 | 1,565,201 | -0.20(-4.20%) |
Aug 12, 2022 | 4.590 | 4.729 | 4.500 | 4.716 | 1,347,063 | +0.04(+0.77%) |
Aug 11, 2022 | 4.680 | 4.842 | 4.536 | 4.680 | 2,401,377 | +0.04(+0.78%) |
Aug 10, 2022 | 4.482 | 4.644 | 4.302 | 4.644 | 2,623,744 | +0.15(+3.41%) |
Aug 09, 2022 | 4.554 | 4.657 | 4.401 | 4.491 | 1,684,738 | +0.03(+0.60%) |
Aug 08, 2022 | 4.257 | 4.509 | 4.149 | 4.464 | 2,492,502 | +0.27(+6.44%) |
Aug 05, 2022 | 4.095 | 4.365 | 4.050 | 4.194 | 1,980,395 | +0.04(+0.87%) |
Aug 04, 2022 | 4.374 | 4.374 | 4.131 | 4.158 | 1,918,308 | -0.18(-4.15%) |
Aug 03, 2022 | 5.112 | 5.112 | 4.149 | 4.338 | 5,514,448 | -0.83(-16.03%) |
Aug 02, 2022 | 5.166 | 5.283 | 5.004 | 5.166 | 1,147,942 | +0.02(+0.35%) |
Aug 01, 2022 | 5.157 | 5.229 | 4.950 | 5.148 | 1,947,675 | -0.19(-3.54%) |
Jul 29, 2022 | 5.166 | 5.431 | 5.130 | 5.337 | 1,775,597 | +0.31(+6.27%) |
Jul 28, 2022 | 5.139 | 5.148 | 4.896 | 5.022 | 966,230 | +0.01(+0.18%) |
Jul 27, 2022 | 4.914 | 5.031 | 4.743 | 5.013 | 1,030,373 | +0.18(+3.72%) |
Jul 26, 2022 | 5.013 | 5.013 | 4.756 | 4.833 | 1,134,191 | -0.06(-1.29%) |
Jul 25, 2022 | 4.545 | 4.918 | 4.473 | 4.896 | 2,066,971 | +0.44(+9.90%) |
Jul 22, 2022 | 4.572 | 4.644 | 4.410 | 4.455 | 1,643,286 | -0.15(-3.32%) |
Jul 21, 2022 | 4.689 | 4.747 | 4.459 | 4.608 | 2,044,897 | -0.22(-4.48%) |
Jul 20, 2022 | 4.680 | 4.851 | 4.574 | 4.824 | 1,523,636 | +0.07(+1.51%) |
Jul 19, 2022 | 4.716 | 4.801 | 4.599 | 4.752 | 1,755,799 | +0.05(+1.15%) |
Jul 18, 2022 | 4.824 | 4.950 | 4.630 | 4.698 | 3,449,553 | +0.01(+0.19%) |
Jul 15, 2022 | 4.761 | 4.815 | 4.590 | 4.689 | 3,253,717 | +0.01(+0.19%) |
Jul 14, 2022 | 4.878 | 4.878 | 4.239 | 4.680 | 6,700,463 | -0.93(-16.53%) |
Jul 13, 2022 | 5.463 | 5.751 | 5.463 | 5.607 | 830,911 | +0.06(+1.14%) |
Jul 12, 2022 | 5.490 | 5.634 | 5.391 | 5.544 | 1,183,354 | -0.20(-3.45%) |
Jul 11, 2022 | 5.724 | 5.868 | 5.598 | 5.742 | 1,112,812 | -0.18(-3.04%) |
Jul 08, 2022 | 6.057 | 6.057 | 5.724 | 5.922 | 1,227,000 | +0.00(+0.00%) |
Jul 07, 2022 | 5.724 | 6.066 | 5.679 | 5.922 | 1,953,182 | +0.42(+7.69%) |
Jul 06, 2022 | 5.634 | 5.769 | 5.238 | 5.499 | 2,528,376 | -0.26(-4.53%) |
Jul 05, 2022 | 6.012 | 6.093 | 5.508 | 5.760 | 2,173,991 | -0.43(-6.98%) |